Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.9400 0.9600 0.8000 0.9600 704,746 +0.02(+2.13%)
Jan 30, 2013 0.9500 0.9500 0.9200 0.9400 175,740 -0.01(-1.05%)
Jan 29, 2013 0.9800 0.9800 0.9400 0.9500 51,410 -0.04(-4.04%)
Jan 28, 2013 0.9600 0.9900 0.9300 0.9900 95,765 +0.01(+1.02%)
Jan 25, 2013 1.000 1.000 0.9700 0.9800 88,978 -0.02(-2.00%)
Jan 24, 2013 1.000 1.010 0.9700 1.000 71,139 +0.03(+3.09%)
Jan 23, 2013 0.9800 1.000 0.9700 0.9700 125,120 -0.01(-1.02%)
Jan 22, 2013 1.020 1.020 0.9800 0.9800 119,400 -0.02(-2.00%)
Jan 21, 2013 1.020 1.020 0.9800 1.000 112,585 -0.02(-1.96%)
Jan 18, 2013 1.000 1.030 1.000 1.020 164,950 +0.03(+3.03%)
Jan 17, 2013 1.000 1.020 0.9800 0.9900 77,690 -0.02(-1.98%)
Jan 16, 2013 0.9900 1.030 0.9900 1.010 97,174 +0.01(+1.00%)
Jan 15, 2013 0.9800 1.020 0.9600 1.000 295,575 +0.04(+4.17%)
Jan 14, 2013 0.9900 1.000 0.9600 0.9600 62,784 -0.03(-3.03%)
Jan 11, 2013 0.9800 1.000 0.9700 0.9900 120,305 +0.02(+2.06%)
Jan 10, 2013 0.9800 1.000 0.9300 0.9700 241,448 -0.03(-3.00%)
Jan 09, 2013 1.030 1.040 0.9800 1.000 274,334 -0.03(-2.91%)
Jan 08, 2013 1.010 1.060 0.9600 1.030 910,977 +0.03(+3.00%)
Jan 07, 2013 0.9400 1.050 0.9400 1.000 754,127 +0.06(+6.38%)
Jan 04, 2013 0.9100 0.9400 0.8900 0.9400 296,963 -0.01(-1.05%)
Jan 03, 2013 0.8700 0.9600 0.8400 0.9500 395,203 +0.08(+9.20%)
Jan 02, 2013 0.8100 0.8800 0.8000 0.8700 238,087 +0.08(+10.13%)
Dec 31, 2012 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Dec 28, 2012 0.7500 0.7900 0.7500 0.7800 111,060 +0.03(+4.00%)
Dec 27, 2012 0.7500 0.7700 0.7500 0.7500 26,701 -0.02(-2.60%)
Dec 24, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 21, 2012 0.7800 0.7800 0.7400 0.7700 113,285 -0.01(-1.28%)
Dec 20, 2012 0.7100 0.7800 0.7100 0.7800 152,096 +0.04(+5.41%)
Dec 19, 2012 0.6800 0.7400 0.6800 0.7400 231,140 +0.06(+8.82%)
Dec 18, 2012 0.7500 0.7500 0.6700 0.6800 447,892 -0.07(-9.33%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7500 125,598 -0.03(-3.85%)
Dec 14, 2012 0.7100 0.7900 0.6900 0.7800 356,898 +0.06(+8.33%)
Dec 13, 2012 0.7400 0.7600 0.6100 0.7200 465,329 -0.04(-5.26%)
Dec 12, 2012 0.7400 0.7700 0.7400 0.7600 547,300 +0.03(+4.11%)
Dec 11, 2012 0.7300 0.7500 0.7200 0.7300 123,320 +0.00(+0.00%)
Dec 10, 2012 0.7900 0.7900 0.7300 0.7300 257,477 -0.05(-6.41%)
Dec 07, 2012 0.7800 0.7900 0.7600 0.7800 126,490 +0.00(+0.00%)
Dec 06, 2012 0.7300 0.8000 0.7300 0.7800 191,840 +0.06(+8.33%)
Dec 05, 2012 0.8000 0.8000 0.6900 0.7200 284,325 -0.06(-7.69%)
Dec 04, 2012 0.7900 0.8200 0.7700 0.7800 367,092 +0.06(+8.33%)
Nov 30, 2012 0.7000 0.7200 0.6800 0.7200 157,786 +0.03(+4.35%)
Nov 29, 2012 0.7000 0.7100 0.6700 0.6900 236,000 +0.01(+1.47%)
Nov 28, 2012 0.6600 0.6900 0.6400 0.6800 113,075 +0.02(+3.03%)
Nov 27, 2012 0.6800 0.6800 0.6600 0.6600 101,800 -0.01(-1.49%)
Nov 26, 2012 0.7200 0.7200 0.6600 0.6700 174,167 -0.01(-1.47%)
Nov 24, 2012 0.7000 0.7400 0.6700 0.6800 426,665 +0.00(+0.00%)
Nov 23, 2012 0.7000 0.7400 0.6700 0.6800 426,665 -0.02(-2.86%)
Nov 22, 2012 0.6300 0.7300 0.6200 0.7000 427,100 +0.07(+11.11%)
Nov 21, 2012 0.5600 0.6400 0.5600 0.6300 223,390 +0.04(+6.78%)
Nov 20, 2012 0.5700 0.6000 0.5600 0.5900 145,960 +0.02(+3.51%)
Nov 19, 2012 0.5400 0.5800 0.5400 0.5700 70,800 +0.01(+1.79%)
Nov 16, 2012 0.5100 0.5700 0.5100 0.5600 132,610 +0.07(+14.29%)
Nov 15, 2012 0.5700 0.5700 0.4900 0.4900 248,000 -0.10(-16.95%)
Nov 14, 2012 0.5800 0.5900 0.5600 0.5900 114,284 +0.02(+3.51%)
Nov 13, 2012 0.5900 0.5900 0.5500 0.5700 44,600 -0.03(-5.00%)
Nov 12, 2012 0.5900 0.6000 0.5700 0.6000 71,740 +0.02(+3.45%)
Nov 09, 2012 0.5900 0.6000 0.5500 0.5800 155,808 +0.02(+3.57%)
Nov 08, 2012 0.5800 0.6000 0.5600 0.5600 206,250 -0.01(-1.75%)
Nov 07, 2012 0.5500 0.5700 0.5400 0.5700 90,878 +0.02(+3.64%)
Nov 06, 2012 0.5500 0.5700 0.5200 0.5500 162,100 +0.00(+0.00%)
Nov 05, 2012 0.5900 0.5900 0.5400 0.5500 246,318 -0.01(-1.79%)
Nov 02, 2012 0.5600 0.5600 0.5400 0.5600 80,500 -0.01(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.