ZENZENITH ENERGY LIMITED08/15/18 16:10
LAST:

 0.9750
CHANGE:
 0.03
OPEN:
0.9550
HIGH:
1.0000
ASK:
0.9800
VOLUME:
1,061,008
CHANGE(%):
2.63
PREV:
0.9500
LOW:
0.9550
BID:
0.9750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/180.95501.00000.95500.97501,061,0080
08/14/180.95000.96500.93000.9500918,3520
08/13/180.99000.99000.85500.92501,629,4920
08/10/181.04001.05000.96000.99501,145,0180
08/09/181.10001.11501.02001.0350811,0520
08/08/181.08001.12001.07001.0950565,2340
08/07/181.11501.11501.06501.0700760,7240
08/06/181.15501.17001.05001.10002,451,5130
08/03/181.20001.21001.17501.1950808,7820
08/02/181.22001.24001.17501.19001,356,5890
FUNDAMENTALS
Sector:
Industry:
52wk range:0.46 - 1.24
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,871510.65
DJI25,3001120.45
SP5002,840180.64
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19410.09
BDI1,200494.26
HSI30,063-2530.83