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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 30, 2015 1.530 1.550 1.500 1.500 22,471 -0.06(-3.85%)
Jan 29, 2015 1.550 1.600 1.550 1.560 20,258 -0.01(-0.64%)
Jan 28, 2015 1.600 1.600 1.560 1.570 27,608 -0.01(-0.63%)
Jan 27, 2015 1.620 1.620 1.520 1.580 34,385 -0.06(-3.66%)
Jan 26, 2015 1.690 1.690 1.600 1.640 7,450 -0.04(-2.38%)
Jan 23, 2015 1.700 1.700 1.650 1.680 67,248 +0.01(+0.60%)
Jan 22, 2015 1.540 1.670 1.520 1.670 129,147 +0.16(+10.60%)
Jan 21, 2015 1.420 1.540 1.420 1.510 122,420 +0.12(+8.63%)
Jan 20, 2015 1.400 1.470 1.390 1.390 47,770 +0.03(+2.21%)
Jan 19, 2015 1.330 1.400 1.330 1.360 31,828 +0.03(+2.26%)
Jan 16, 2015 1.350 1.500 1.330 1.330 98,312 -0.01(-0.75%)
Jan 15, 2015 1.410 1.410 1.340 1.340 47,913 -0.05(-3.60%)
Jan 14, 2015 1.400 1.400 1.350 1.390 34,290 +0.00(+0.00%)
Jan 13, 2015 1.440 1.440 1.350 1.390 53,100 -0.07(-4.79%)
Jan 12, 2015 1.500 1.500 1.440 1.460 27,913 +0.03(+2.10%)
Jan 09, 2015 1.440 1.450 1.420 1.430 41,889 -0.05(-3.38%)
Jan 08, 2015 1.500 1.540 1.480 1.480 43,362 -0.03(-1.99%)
Jan 07, 2015 1.550 1.550 1.490 1.510 42,305 -0.04(-2.58%)
Jan 06, 2015 1.590 1.590 1.500 1.550 89,050 -0.06(-3.73%)
Jan 05, 2015 1.550 1.610 1.550 1.610 59,860 +0.04(+2.55%)
Jan 02, 2015 1.530 1.580 1.480 1.570 67,784 +0.07(+4.67%)
Dec 31, 2014 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 30, 2014 1.410 1.450 1.380 1.400 16,188 -0.04(-2.78%)
Dec 29, 2014 1.390 1.460 1.390 1.440 35,293 +0.00(+0.00%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 23, 2014 1.320 1.440 1.260 1.440 67,600 +0.10(+7.46%)
Dec 22, 2014 1.430 1.460 1.340 1.340 97,204 -0.06(-4.29%)
Dec 19, 2014 1.360 1.400 1.320 1.400 109,189 +0.05(+3.70%)
Dec 18, 2014 1.440 1.440 1.320 1.350 103,675 -0.05(-3.57%)
Dec 17, 2014 1.210 1.410 1.090 1.400 331,873 +0.19(+15.70%)
Dec 16, 2014 1.210 1,324,531 -0.50(-29.24%)
Dec 15, 2014 1.720 1.790 1.690 1.710 64,320 -0.01(-0.58%)
Dec 12, 2014 1.740 1.770 1.680 1.720 64,302 -0.02(-1.15%)
Dec 11, 2014 1.800 1.820 1.740 1.740 25,180 -0.06(-3.33%)
Dec 10, 2014 1.800 1.830 1.780 1.800 16,861 -0.01(-0.55%)
Dec 09, 2014 1.800 1.840 1.710 1.810 50,009 +0.03(+1.69%)
Dec 08, 2014 1.830 1.880 1.750 1.780 74,351 -0.05(-2.73%)
Dec 05, 2014 1.860 1.860 1.820 1.830 41,041 -0.01(-0.54%)
Dec 04, 2014 1.890 1.890 1.840 1.840 39,828 -0.04(-2.13%)
Dec 03, 2014 1.820 1.890 1.750 1.880 88,403 +0.06(+3.30%)
Dec 02, 2014 1.870 1.870 1.750 1.820 131,555 -0.06(-3.19%)
Dec 01, 2014 1.900 1.900 1.810 1.880 100,371 -0.02(-1.05%)
Nov 28, 2014 1.880 1.930 1.860 1.900 53,300 +0.02(+1.06%)
Nov 27, 2014 1.910 1.910 1.850 1.880 52,095 -0.03(-1.57%)
Nov 26, 2014 1.910 1.910 1.890 1.910 35,317 -0.04(-2.05%)
Nov 25, 2014 1.910 1.950 1.900 1.950 48,965 +0.00(+0.00%)
Nov 24, 2014 1.970 1.970 1.920 1.950 87,665 -0.03(-1.52%)
Nov 21, 2014 2.040 2.040 1.950 1.980 50,115 -0.02(-1.00%)
Nov 20, 2014 1.980 2.000 1.940 2.000 50,786 +0.02(+1.01%)
Nov 19, 2014 1.870 1.980 1.830 1.980 83,972 +0.11(+5.88%)
Nov 18, 2014 1.780 1.900 1.780 1.870 93,677 +0.10(+5.65%)
Nov 17, 2014 1.810 1.810 1.740 1.770 148,815 -0.05(-2.75%)
Nov 14, 2014 1.860 1.860 1.750 1.820 139,454 -0.02(-1.09%)
Nov 13, 2014 1.850 1.880 1.810 1.840 83,200 -0.01(-0.54%)
Nov 12, 2014 1.930 1.930 1.800 1.850 167,299 -0.09(-4.64%)
Nov 11, 2014 2.000 2.000 1.860 1.940 104,463 -0.06(-3.00%)
Nov 10, 2014 2.030 2.200 1.960 2.000 181,475 +0.05(+2.56%)
Nov 07, 2014 1.930 2.020 1.920 1.950 224,648 +0.04(+2.09%)
Nov 06, 2014 1.840 1.960 1.840 1.910 99,916 +0.09(+4.95%)
Nov 05, 2014 1.950 1.980 1.820 1.820 161,550 -0.14(-7.14%)
Nov 04, 2014 2.090 2.100 1.920 1.960 162,578 -0.17(-7.98%)
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.