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 31, 2018 0.6100 0.7300 0.6000 0.7100 237,189 +0.13(+22.41%)
Jan 30, 2018 0.5700 0.8400 0.5600 0.5800 457,695 +0.05(+9.43%)
Jan 29, 2018 0.5800 0.6000 0.5200 0.5300 53,320 -0.06(-10.17%)
Jan 26, 2018 0.5900 0.6000 0.5900 0.5900 27,500 +0.01(+1.72%)
Jan 25, 2018 0.5800 0.5900 0.5800 0.5800 22,750 -0.01(-1.69%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5900 18,500 +0.00(+0.00%)
Jan 23, 2018 0.6400 0.6400 0.5900 0.5900 59,429 -0.02(-3.28%)
Jan 22, 2018 0.6300 0.6500 0.6100 0.6100 16,850 -0.04(-6.15%)
Jan 19, 2018 0.6200 0.6700 0.6200 0.6500 72,462 +0.04(+6.56%)
Jan 18, 2018 0.5800 0.6100 0.5800 0.6100 44,670 +0.03(+5.17%)
Jan 17, 2018 0.5600 0.5800 0.5600 0.5800 22,210 +0.02(+3.57%)
Jan 16, 2018 0.6000 0.6000 0.5600 0.5600 61,345 -0.02(-3.45%)
Jan 15, 2018 0.6000 0.6100 0.5800 0.5800 33,481 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5900 0.6000 33,520 +0.00(+0.00%)
Jan 11, 2018 0.5900 0.6100 0.5800 0.6000 6,865 -0.01(-1.64%)
Jan 10, 2018 0.6000 0.6200 0.5600 0.6100 64,835 +0.01(+1.67%)
Jan 09, 2018 0.5700 0.6000 0.5700 0.6000 183,649 -0.01(-1.64%)
Jan 08, 2018 0.6300 0.6300 0.5900 0.6100 135,403 -0.02(-3.17%)
Jan 05, 2018 0.6200 0.6400 0.6200 0.6300 60,185 +0.02(+3.28%)
Jan 04, 2018 0.6400 0.6400 0.6100 0.6100 50,327 -0.02(-3.17%)
Jan 03, 2018 0.6800 0.6800 0.6300 0.6300 137,401 -0.04(-5.97%)
Jan 02, 2018 0.7000 0.7000 0.6700 0.6700 27,847 +0.00(+0.00%)
Dec 29, 2017 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 28, 2017 0.6700 0.7000 0.6700 0.6900 84,750 +0.00(+0.00%)
Dec 27, 2017 0.6700 0.7000 0.6700 0.6900 17,857 +0.01(+1.47%)
Dec 22, 2017 0.6800 0.6800 0.6700 0.6800 34,590 -0.01(-1.45%)
Dec 21, 2017 0.7100 0.7100 0.6900 0.6900 64,953 -0.02(-2.82%)
Dec 20, 2017 0.7200 0.7200 0.6800 0.7100 65,445 +0.02(+2.90%)
Dec 19, 2017 0.7100 0.7300 0.6800 0.6900 29,891 -0.01(-1.43%)
Dec 18, 2017 0.6800 0.7200 0.6700 0.7000 18,105 +0.02(+2.94%)
Dec 15, 2017 0.7100 0.7100 0.6800 0.6800 18,500 -0.02(-2.86%)
Dec 14, 2017 0.7000 0.7000 0.6800 0.7000 23,836 +0.00(+0.00%)
Dec 13, 2017 0.6800 0.7000 0.6400 0.7000 55,663 +0.05(+7.69%)
Dec 12, 2017 0.7000 0.7000 0.6500 0.6500 29,360 -0.03(-4.41%)
Dec 11, 2017 0.7000 0.7000 0.6500 0.6800 13,790 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6500 0.6500 1,700 +0.00(+0.00%)
Dec 07, 2017 0.6600 0.6900 0.6500 0.6500 42,310 -0.01(-1.52%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 86,875 -0.01(-1.49%)
Dec 05, 2017 0.6900 0.6900 0.6600 0.6700 38,140 +0.00(+0.00%)
Dec 04, 2017 0.7300 0.7300 0.6700 0.6700 43,844 -0.03(-4.29%)
Dec 01, 2017 0.7400 0.7400 0.6800 0.7000 21,188 -0.05(-6.67%)
Nov 30, 2017 0.7700 0.7700 0.7100 0.7500 35,813 +0.04(+5.63%)
Nov 29, 2017 0.7100 0.7100 0.6600 0.7100 58,860 +0.05(+7.58%)
Nov 28, 2017 0.6200 0.6800 0.5800 0.6600 108,520 +0.06(+10.00%)
Nov 27, 2017 0.6500 0.6500 0.5900 0.6000 195,671 -0.05(-7.69%)
Nov 24, 2017 0.6500 0.6500 0.6400 0.6500 11,712 +0.02(+3.17%)
Nov 23, 2017 0.6500 0.6500 0.6300 0.6300 54,373 -0.04(-5.97%)
Nov 22, 2017 0.6600 0.6800 0.6400 0.6700 103,100 +0.02(+3.08%)
Nov 21, 2017 0.6700 0.6700 0.6500 0.6500 26,200 +0.00(+0.00%)
Nov 20, 2017 0.6700 0.6700 0.6500 0.6500 17,100 -0.04(-5.80%)
Nov 17, 2017 0.6900 0.6900 0.6600 0.6900 37,949 +0.02(+2.99%)
Nov 16, 2017 0.6900 0.6900 0.6700 0.6700 21,900 -0.02(-2.90%)
Nov 15, 2017 0.7200 0.7200 0.6800 0.6900 25,590 -0.01(-1.43%)
Nov 14, 2017 0.7000 0.7100 0.6500 0.7000 194,708 +0.01(+1.45%)
Nov 13, 2017 0.7300 0.7300 0.6900 0.6900 60,792 -0.06(-8.00%)
Nov 10, 2017 0.7200 0.7500 0.6800 0.7500 122,284 +0.01(+1.35%)
Nov 09, 2017 0.7700 0.7700 0.7200 0.7400 79,442 -0.01(-1.33%)
Nov 08, 2017 0.7500 0.7700 0.7500 0.7500 45,947 -0.01(-1.32%)
Nov 07, 2017 0.7700 0.7700 0.7600 0.7600 17,125 +0.00(+0.00%)
Nov 06, 2017 0.7500 0.8000 0.7200 0.7600 56,900 +0.02(+2.70%)
Nov 03, 2017 0.7400 0.7600 0.7200 0.7400 78,540 -0.01(-1.33%)
Nov 02, 2017 0.7800 0.7800 0.7500 0.7500 86,372 -0.01(-1.32%)
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.