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, 2020 0.3250 0.3250 0.3200 0.3250 9,779 +0.00(+0.00%)
Jan 30, 2020 0.3200 0.3400 0.3200 0.3250 167,560 -0.02(-4.41%)
Jan 29, 2020 0.3450 0.3450 0.3400 0.3400 27,550 -0.00(-1.45%)
Jan 28, 2020 0.3500 0.3500 0.3450 0.3450 5,215 -0.01(-1.43%)
Jan 27, 2020 0.3500 0.3500 0.3500 0.3500 1,383 -0.01(-1.41%)
Jan 24, 2020 0.3500 0.3550 0.3500 0.3550 4,000 +0.01(+2.90%)
Jan 23, 2020 0.3600 0.3600 0.3450 0.3450 32,415 -0.02(-4.17%)
Jan 22, 2020 0.3600 0.3600 0.3600 0.3600 5,020 +0.00(+0.00%)
Jan 21, 2020 0.3600 0.3600 0.3600 0.3600 17,645 +0.00(+0.00%)
Jan 20, 2020 0.3600 0.3600 0.3500 0.3600 66,038 +0.01(+2.86%)
Jan 17, 2020 0.3500 0.3500 0.3400 0.3500 71,050 +0.00(+0.00%)
Jan 16, 2020 0.3500 0.3500 0.3500 181 +0.00(+0.00%)
Jan 15, 2020 0.3400 0.3500 0.3350 0.3500 28,250 +0.00(+0.00%)
Jan 14, 2020 0.3400 0.3500 0.3400 0.3500 14,200 +0.01(+2.94%)
Jan 13, 2020 0.3400 0.3500 0.3300 0.3400 82,143 -0.01(-2.86%)
Jan 10, 2020 0.3400 0.3600 0.3350 0.3500 83,500 -0.01(-2.78%)
Jan 09, 2020 0.3500 0.3600 0.3300 0.3600 90,454 +0.02(+4.35%)
Jan 08, 2020 0.3600 0.3600 0.3450 0.3450 27,541 +0.01(+2.99%)
Jan 07, 2020 0.3500 0.3500 0.3300 0.3350 46,400 -0.01(-1.47%)
Jan 06, 2020 0.3550 0.3600 0.3400 0.3400 39,000 +0.00(+0.00%)
Jan 03, 2020 0.3550 0.3550 0.3400 0.3400 15,000 -0.02(-5.56%)
Jan 02, 2020 0.3600 0.3600 0.3600 0.3600 53,400 +0.00(+0.00%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2019 0.3600 0.3600 0.3600 0.3600 2,785 +0.01(+1.41%)
Dec 27, 2019 0.3600 0.3700 0.3550 0.3550 77,250 +0.00(+0.00%)
Dec 24, 2019 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 99,350 -0.02(-5.41%)
Dec 20, 2019 0.3600 0.3700 0.3500 0.3700 122,509 +0.02(+5.71%)
Dec 19, 2019 0.3450 0.3500 0.3450 0.3500 3,300 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3500 0.3450 0.3500 132,000 +0.00(+0.00%)
Dec 17, 2019 0.3600 0.3650 0.3500 0.3500 17,999 +0.00(+0.00%)
Dec 16, 2019 0.3400 0.3500 0.3300 0.3500 35,866 +0.01(+2.94%)
Dec 13, 2019 0.3500 0.3500 0.3400 0.3400 2,300 +0.01(+1.49%)
Dec 12, 2019 0.3500 0.3550 0.3350 0.3350 44,400 -0.02(-5.63%)
Dec 11, 2019 0.3500 0.3550 0.3500 0.3550 5,505 +0.02(+5.97%)
Dec 10, 2019 0.3600 0.3600 0.3200 0.3350 78,641 -0.02(-5.63%)
Dec 09, 2019 0.3600 0.3700 0.3550 0.3550 38,230 -0.01(-2.74%)
Dec 06, 2019 0.3650 0.3650 0.3650 400 +0.00(+0.00%)
Dec 05, 2019 0.3700 0.3700 0.3650 0.3650 4,000 -0.01(-1.35%)
Dec 04, 2019 0.3700 0.3700 0.3600 0.3700 17,014 -0.01(-1.33%)
Dec 03, 2019 0.3600 0.3750 0.3550 0.3750 19,600 +0.01(+2.74%)
Dec 02, 2019 0.3650 0.3650 0.3650 0.3650 14,400 +0.01(+1.39%)
Nov 29, 2019 0.3750 0.3750 0.3500 0.3600 145,639 -0.02(-4.00%)
Nov 28, 2019 0.3750 0.3750 0.3700 0.3750 42,600 +0.00(+0.00%)
Nov 27, 2019 0.3750 0.3750 0.3700 0.3750 24,345 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3750 0.3750 7,055 +0.00(+0.00%)
Nov 25, 2019 0.3700 0.3800 0.3700 0.3750 24,556 +0.01(+2.74%)
Nov 22, 2019 0.3700 0.3700 0.3650 0.3650 10,330 -0.01(-1.35%)
Nov 21, 2019 0.3700 0.3700 0.3700 0.3700 12,000 -0.02(-3.90%)
Nov 20, 2019 0.3600 0.3850 0.3600 0.3850 57,175 +0.02(+4.05%)
Nov 19, 2019 0.3600 0.3800 0.3600 0.3700 79,523 +0.01(+1.37%)
Nov 18, 2019 0.3650 0.3700 0.3600 0.3650 12,448 -0.01(-1.35%)
Nov 15, 2019 0.3750 0.3750 0.3700 0.3700 28,700 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3700 0.3700 34,450 -0.01(-2.63%)
Nov 13, 2019 0.3600 0.3800 0.3600 0.3800 49,170 +0.02(+5.56%)
Nov 12, 2019 0.3800 0.3800 0.3600 0.3600 44,154 -0.02(-5.26%)
Nov 11, 2019 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-1.30%)
Nov 08, 2019 0.3800 0.3850 0.3700 0.3850 16,038 +0.01(+1.32%)
Nov 07, 2019 0.3800 0.3800 0.3800 0.3800 5,880 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3800 0.3700 0.3700 7,503 +0.00(+0.00%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3700 13,250 -0.01(-2.63%)
Nov 04, 2019 0.3800 0.3850 0.3800 0.3800 33,892 +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.