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 29, 2016 0.8600 0.8800 0.8100 0.8500 70,000 -0.01(-1.16%)
Jan 28, 2016 0.8700 0.8700 0.8500 0.8600 18,500 +0.03(+3.61%)
Jan 27, 2016 0.9200 0.9200 0.8300 0.8300 101,504 -0.08(-8.79%)
Jan 26, 2016 0.9200 0.9200 0.8600 0.9100 46,500 +0.00(+0.00%)
Jan 25, 2016 0.9100 0.9400 0.9000 0.9100 80,490 +0.01(+1.11%)
Jan 22, 2016 0.8300 0.9300 0.8300 0.9000 169,335 +0.10(+12.50%)
Jan 21, 2016 0.8200 0.8200 0.8000 0.8000 5,150 -0.01(-1.23%)
Jan 20, 2016 0.8100 0.8200 0.8000 0.8100 17,250 +0.00(+0.00%)
Jan 19, 2016 0.8700 0.9100 0.7600 0.8100 183,788 -0.03(-3.57%)
Jan 18, 2016 0.7500 0.8400 0.7500 0.8400 38,580 +0.11(+15.07%)
Jan 15, 2016 0.7400 0.7400 0.7100 0.7300 43,686 +0.01(+1.39%)
Jan 14, 2016 0.6800 0.7200 0.6800 0.7200 26,662 +0.05(+7.46%)
Jan 13, 2016 0.7600 0.7700 0.6700 0.6700 42,700 -0.06(-8.22%)
Jan 12, 2016 0.7500 0.7500 0.7100 0.7300 61,990 -0.02(-2.67%)
Jan 11, 2016 0.7500 0.7700 0.7300 0.7500 43,757 +0.00(+0.00%)
Jan 08, 2016 0.7600 0.7700 0.7500 0.7500 27,080 -0.01(-1.32%)
Jan 07, 2016 0.7500 0.7800 0.7400 0.7600 88,338 +0.01(+1.33%)
Jan 06, 2016 0.7900 0.7900 0.7500 0.7500 139,283 -0.05(-6.25%)
Jan 05, 2016 0.8100 0.8500 0.7900 0.8000 72,666 +0.01(+1.27%)
Jan 04, 2016 0.8600 0.8600 0.7900 0.7900 92,309 -0.06(-7.06%)
Dec 31, 2015 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 30, 2015 0.8600 0.8600 0.8100 0.8100 115,050 -0.06(-6.90%)
Dec 29, 2015 0.8900 0.8900 0.8600 0.8700 22,425 -0.01(-1.14%)
Dec 24, 2015 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Dec 23, 2015 0.8700 0.9000 0.8700 0.8700 62,075 +0.01(+1.16%)
Dec 22, 2015 0.9000 0.9500 0.8500 0.8600 126,704 -0.01(-1.15%)
Dec 21, 2015 0.9200 0.9300 0.8600 0.8700 72,140 -0.05(-5.43%)
Dec 18, 2015 0.9300 0.9400 0.8900 0.9200 30,050 +0.02(+2.22%)
Dec 17, 2015 0.9500 0.9500 0.9000 0.9000 52,185 -0.08(-8.16%)
Dec 16, 2015 1.000 1.000 0.9500 0.9800 25,390 -0.02(-2.00%)
Dec 15, 2015 1.000 1.010 0.9600 1.000 22,357 +0.02(+2.04%)
Dec 14, 2015 0.9300 0.9900 0.9300 0.9800 24,165 +0.03(+3.16%)
Dec 11, 2015 0.8700 0.9700 0.8700 0.9500 32,635 +0.07(+7.95%)
Dec 10, 2015 0.9100 0.9300 0.8700 0.8800 50,790 -0.04(-4.35%)
Dec 09, 2015 0.9900 0.9900 0.9200 0.9200 81,110 -0.08(-8.00%)
Dec 08, 2015 1.110 1.170 1.000 1.000 186,154 -0.10(-9.09%)
Dec 07, 2015 0.8500 1.130 0.8500 1.100 394,830 +0.25(+29.41%)
Dec 04, 2015 0.8000 0.8500 0.7700 0.8500 173,468 +0.06(+7.59%)
Dec 03, 2015 0.7600 0.8000 0.7600 0.7900 43,786 +0.01(+1.28%)
Dec 02, 2015 0.7300 0.7800 0.7100 0.7800 133,720 +0.07(+9.86%)
Dec 01, 2015 0.6900 0.7200 0.6300 0.7100 371,725 +0.02(+2.90%)
Nov 30, 2015 0.7500 0.7600 0.6900 0.6900 107,855 -0.05(-6.76%)
Nov 27, 2015 0.7800 0.7800 0.7000 0.7400 122,220 +0.00(+0.00%)
Nov 26, 2015 0.7600 0.8000 0.7400 0.7400 115,930 +0.01(+1.37%)
Nov 25, 2015 0.8400 0.8500 0.7300 0.7300 303,490 -0.12(-14.12%)
Nov 24, 2015 0.8400 0.8500 0.8100 0.8500 83,339 -0.05(-5.56%)
Nov 23, 2015 0.9000 0.8700 0.9000 32,875 +0.03(+3.45%)
Nov 20, 2015 0.8800 0.9000 0.8700 0.8700 8,000 +0.00(+0.00%)
Nov 19, 2015 0.8900 0.9200 0.8700 0.8700 47,000 -0.02(-2.25%)
Nov 18, 2015 0.9200 0.9200 0.8900 0.8900 62,500 -0.01(-1.11%)
Nov 17, 2015 0.9600 0.9600 0.8900 0.9000 92,332 -0.08(-8.16%)
Nov 16, 2015 0.9800 0.9900 0.9500 0.9800 7,717 +0.03(+3.16%)
Nov 13, 2015 0.9000 0.9500 0.8900 0.9500 112,150 +0.02(+2.15%)
Nov 12, 2015 0.9200 0.9400 0.9200 0.9300 0 +0.00(+0.00%)
Nov 11, 2015 0.9500 0.9500 0.9300 0.9300 11,870 -0.03(-3.12%)
Nov 10, 2015 0.9200 1.020 0.9200 0.9600 63,150 +0.03(+3.23%)
Nov 09, 2015 0.8800 0.9400 0.8700 0.9300 62,832 +0.01(+1.09%)
Nov 06, 2015 0.9000 0.9700 0.9000 0.9200 155,745 +0.02(+2.22%)
Nov 05, 2015 0.9900 0.8800 0.9000 177,602 -0.09(-9.09%)
Nov 04, 2015 0.9800 0.9900 0.9600 0.9900 31,160 +0.02(+2.06%)
Nov 03, 2015 1.000 1.000 0.9700 0.9700 9,638 +0.00(+0.00%)
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.