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 (%)
May 22, 2024 1.550 1.570 1.480 1.500 50,923 -0.05(-3.23%)
May 21, 2024 1.550 1.600 1.530 1.550 17,229 +0.00(+0.00%)
May 17, 2024 1.550 0 -0.04(-2.52%)
May 16, 2024 1.570 1.600 1.530 1.590 22,542 +0.06(+3.92%)
May 15, 2024 1.490 1.560 1.490 1.530 22,670 +0.02(+1.32%)
May 14, 2024 1.520 1.530 1.480 1.510 35,081 -0.01(-0.66%)
May 13, 2024 1.560 1.650 1.510 1.520 36,279 -0.08(-5.00%)
May 10, 2024 1.540 1.600 1.480 1.600 22,012 -0.01(-0.62%)
May 09, 2024 1.510 1.700 1.420 1.610 237,754 +0.11(+7.33%)
May 08, 2024 1.440 1.500 1.440 1.500 12,127 +0.04(+2.74%)
May 07, 2024 1.520 1.520 1.430 1.460 67,450 -0.05(-3.31%)
May 06, 2024 1.450 1.560 1.450 1.510 207,811 +0.09(+6.34%)
May 03, 2024 1.430 1.430 1.400 1.420 5,569 +0.02(+1.43%)
May 02, 2024 1.420 1.430 1.390 1.400 39,841 +0.01(+0.72%)
May 01, 2024 1.430 1.450 1.380 1.390 41,479 -0.01(-0.71%)
Apr 30, 2024 1.470 1.470 1.390 1.400 67,775 +0.01(+0.72%)
Apr 29, 2024 1.480 1.490 1.390 1.390 54,792 -0.09(-6.08%)
Apr 26, 2024 1.520 1.520 1.420 1.480 63,125 +0.03(+2.07%)
Apr 25, 2024 1.470 1.540 1.440 1.450 41,330 -0.06(-3.97%)
Apr 24, 2024 1.480 1.590 1.470 1.510 34,610 -0.04(-2.58%)
Apr 23, 2024 1.550 1.590 1.490 1.550 29,919 +0.00(+0.00%)
Apr 22, 2024 1.380 1.550 1.380 1.550 137,727 +0.13(+9.15%)
Apr 19, 2024 1.500 1.500 1.390 1.420 111,109 -0.08(-5.33%)
Apr 18, 2024 1.520 1.520 1.460 1.500 35,230 -0.02(-1.32%)
Apr 17, 2024 1.550 1.550 1.510 1.520 16,600 -0.03(-1.94%)
Apr 16, 2024 1.580 1.580 1.540 1.550 14,250 -0.04(-2.52%)
Apr 15, 2024 1.590 1.630 1.580 1.590 16,126 -0.06(-3.64%)
Apr 12, 2024 1.580 1.650 1.540 1.650 67,219 +0.10(+6.45%)
Apr 11, 2024 1.440 1.550 1.410 1.550 74,868 +0.10(+6.90%)
Apr 10, 2024 1.500 1.530 1.450 1.450 35,572 -0.06(-3.97%)
Apr 09, 2024 1.510 1.520 1.400 1.510 60,213 +0.00(+0.00%)
Apr 08, 2024 1.560 1.560 1.500 1.510 49,439 -0.02(-1.31%)
Apr 05, 2024 1.560 1.600 1.500 1.530 55,461 -0.02(-1.29%)
Apr 04, 2024 1.640 1.640 1.550 1.550 44,125 -0.06(-3.73%)
Apr 03, 2024 1.620 1.620 1.580 1.610 54,800 -0.01(-0.62%)
Apr 02, 2024 1.600 1.640 1.600 1.620 25,151 +0.03(+1.89%)
Apr 01, 2024 1.590 1.630 1.590 1.590 33,308 -0.03(-1.85%)
Mar 28, 2024 1.620 0 +0.02(+1.25%)
Mar 27, 2024 1.650 1.660 1.560 1.600 74,595 -0.05(-3.03%)
Mar 26, 2024 1.690 1.690 1.650 1.650 15,344 -0.03(-1.79%)
Mar 25, 2024 1.750 1.750 1.630 1.680 39,792 -0.02(-1.18%)
Mar 22, 2024 1.730 1.750 1.700 1.700 39,641 -0.05(-2.86%)
Mar 21, 2024 1.750 1.780 1.730 1.750 16,391 +0.00(+0.00%)
Mar 20, 2024 1.740 1.750 1.740 1.750 2,169 +0.02(+1.16%)
Mar 19, 2024 1.740 1.750 1.730 1.730 14,421 -0.05(-2.81%)
Mar 18, 2024 1.730 1.780 1.720 1.780 29,370 +0.07(+4.09%)
Mar 15, 2024 1.750 1.760 1.710 1.710 9,645 -0.06(-3.39%)
Mar 14, 2024 1.750 1.770 1.710 1.770 40,227 +0.01(+0.57%)
Mar 13, 2024 1.770 1.770 1.730 1.760 11,160 +0.05(+2.92%)
Mar 12, 2024 1.720 1.750 1.710 1.710 18,391 -0.04(-2.29%)
Mar 11, 2024 1.730 1.780 1.700 1.750 63,009 +0.00(+0.00%)
Mar 08, 2024 1.650 1.750 1.650 1.750 38,614 +0.08(+4.79%)
Mar 07, 2024 1.690 1.690 1.650 1.670 52,694 +0.01(+0.60%)
Mar 06, 2024 1.720 1.720 1.650 1.660 26,503 -0.03(-1.78%)
Mar 05, 2024 1.700 1.700 1.660 1.690 18,818 -0.03(-1.74%)
Mar 04, 2024 1.640 1.750 1.640 1.720 31,712 +0.10(+6.17%)
Mar 01, 2024 1.650 1.700 1.620 1.620 6,995 -0.03(-1.82%)
Feb 29, 2024 1.620 1.700 1.610 1.650 84,076 +0.00(+0.00%)
Feb 28, 2024 1.690 1.700 1.650 1.650 22,700 -0.01(-0.60%)
Feb 27, 2024 1.700 1.700 1.650 1.660 17,245 -0.04(-2.35%)
Feb 26, 2024 1.680 1.750 1.680 1.700 12,864 -0.01(-0.58%)
Feb 23, 2024 1.610 1.710 1.610 1.710 38,610 +0.10(+6.21%)
Feb 22, 2024 1.630 1.650 1.600 1.610 11,500 +0.00(+0.00%)
Feb 21, 2024 1.610 1.670 1.610 1.610 36,021 +0.01(+0.63%)
Feb 20, 2024 1.700 1.700 1.600 1.600 32,546 -0.05(-3.03%)
Feb 16, 2024 1.650 0 +0.03(+1.85%)
Feb 15, 2024 1.650 1.660 1.620 1.620 17,679 -0.04(-2.41%)
Feb 14, 2024 1.700 1.730 1.650 1.660 48,413 -0.03(-1.78%)
Feb 13, 2024 1.770 1.790 1.690 1.690 41,792 -0.08(-4.52%)
Feb 12, 2024 1.860 1.900 1.770 1.770 51,941 -0.06(-3.28%)
Feb 09, 2024 1.850 1.940 1.800 1.830 46,187 -0.02(-1.08%)
Feb 08, 2024 1.850 1.850 1.810 1.850 7,119 +0.00(+0.00%)
Feb 07, 2024 1.860 1.920 1.840 1.850 28,187 -0.02(-1.07%)
Feb 06, 2024 1.830 1.900 1.830 1.870 14,667 +0.01(+0.54%)
Feb 05, 2024 1.880 1.890 1.820 1.860 18,130 -0.02(-1.06%)
Feb 02, 2024 1.910 1.920 1.830 1.880 70,080 -0.03(-1.57%)
Feb 01, 2024 1.900 1.950 1.850 1.910 42,644 +0.11(+6.11%)
Jan 31, 2024 1.850 1.850 1.800 1.800 35,633 -0.04(-2.17%)
Jan 30, 2024 1.740 1.850 1.680 1.840 99,741 +0.16(+9.52%)
Jan 29, 2024 1.680 1.730 1.650 1.680 34,117 +0.00(+0.00%)
Jan 26, 2024 1.620 1.690 1.610 1.680 31,594 +0.11(+7.01%)
Jan 25, 2024 1.570 1.600 1.570 1.570 6,800 +0.00(+0.00%)
Jan 24, 2024 1.610 1.610 1.570 1.570 18,200 +0.00(+0.00%)
Jan 23, 2024 1.590 1.600 1.560 1.570 16,702 +0.02(+1.29%)
Jan 22, 2024 1.530 1.590 1.530 1.550 14,067 +0.00(+0.00%)
Jan 19, 2024 1.620 1.620 1.550 1.550 24,307 -0.04(-2.52%)
Jan 18, 2024 1.640 1.640 1.560 1.590 15,070 -0.02(-1.24%)
Jan 17, 2024 1.650 1.650 1.600 1.610 7,830 +0.01(+0.63%)
Jan 16, 2024 1.580 1.630 1.580 1.600 12,774 +0.01(+0.63%)
Jan 15, 2024 1.600 1.630 1.580 1.590 29,212 -0.01(-0.63%)
Jan 12, 2024 1.790 1.790 1.570 1.600 137,500 -0.15(-8.57%)
Jan 11, 2024 1.930 1.930 1.750 1.750 40,438 -0.12(-6.42%)
Jan 10, 2024 1.900 1.960 1.800 1.870 96,886 -0.09(-4.59%)
Jan 09, 2024 2.070 2.120 1.960 1.960 45,496 -0.15(-7.11%)
Jan 08, 2024 1.850 2.110 1.850 2.110 167,357 +0.24(+12.83%)
Jan 05, 2024 1.700 1.890 1.700 1.870 105,074 +0.14(+8.09%)
Jan 04, 2024 1.670 1.730 1.670 1.730 12,300 +0.04(+2.37%)
Jan 03, 2024 1.720 1.720 1.670 1.690 53,834 -0.03(-1.74%)
Jan 02, 2024 1.460 1.740 1.450 1.720 194,734 +0.27(+18.62%)
Dec 29, 2023 1.450 0 +0.02(+1.40%)
Dec 28, 2023 1.380 1.460 1.380 1.430 19,034 +0.05(+3.62%)
Dec 27, 2023 1.390 1.450 1.300 1.380 199,429 -0.07(-4.83%)
Dec 22, 2023 1.450 0 +0.02(+1.40%)
Dec 21, 2023 1.410 1.430 1.360 1.430 50,297 +0.03(+2.14%)
Dec 20, 2023 1.480 1.490 1.400 1.400 78,293 -0.11(-7.28%)
Dec 19, 2023 1.380 1.530 1.380 1.510 240,108 +0.11(+7.86%)
Dec 18, 2023 1.440 1.450 1.380 1.400 98,319 -0.02(-1.41%)
Dec 15, 2023 1.440 1.490 1.410 1.420 97,120 -0.02(-1.39%)
Dec 14, 2023 1.450 1.490 1.410 1.440 33,971 -0.03(-2.04%)
Dec 13, 2023 1.500 1.500 1.400 1.470 196,104 +0.02(+1.38%)
Dec 12, 2023 1.470 1.490 1.440 1.450 85,915 -0.02(-1.36%)
Dec 11, 2023 1.500 1.520 1.470 1.470 24,882 -0.05(-3.29%)
Dec 08, 2023 1.500 1.520 1.460 1.520 20,516 +0.08(+5.56%)
Dec 07, 2023 1.540 1.550 1.430 1.440 53,877 -0.12(-7.69%)
Dec 06, 2023 1.590 1.640 1.550 1.560 20,971 -0.04(-2.50%)
Dec 05, 2023 1.620 1.630 1.550 1.600 30,833 +0.00(+0.00%)
Dec 04, 2023 1.710 1.750 1.600 1.600 22,486 -0.11(-6.43%)
Dec 01, 2023 1.740 1.740 1.660 1.710 50,068 -0.04(-2.29%)
Nov 30, 2023 1.610 1.780 1.600 1.750 108,224 +0.14(+8.70%)
Nov 29, 2023 1.380 1.650 1.370 1.610 139,157 +0.17(+11.81%)
Nov 28, 2023 1.480 1.480 1.400 1.440 73,312 -0.05(-3.36%)
Nov 27, 2023 1.510 1.530 1.490 1.490 116,264 -0.02(-1.32%)
Nov 24, 2023 1.520 1.530 1.480 1.510 68,093 -0.01(-0.66%)
Nov 23, 2023 1.540 1.550 1.520 1.520 22,975 -0.01(-0.65%)
Nov 22, 2023 1.550 1.550 1.530 1.530 16,636 -0.02(-1.29%)
Nov 21, 2023 1.600 1.610 1.550 1.550 41,059 -0.06(-3.73%)
Nov 20, 2023 1.590 1.630 1.590 1.610 5,830 +0.01(+0.63%)
Nov 17, 2023 1.540 1.600 1.530 1.600 52,888 +0.06(+3.90%)
Nov 16, 2023 1.550 1.610 1.540 1.540 32,268 -0.04(-2.53%)
Nov 15, 2023 1.600 1.600 1.550 1.580 18,464 +0.04(+2.60%)
Nov 14, 2023 1.650 1.650 1.540 1.540 118,720 -0.11(-6.67%)
Nov 13, 2023 1.740 1.740 1.650 1.650 24,676 +0.00(+0.00%)
Nov 10, 2023 1.680 1.700 1.650 1.650 46,376 -0.03(-1.79%)
Nov 09, 2023 1.710 1.710 1.680 1.680 21,536 -0.05(-2.89%)
Nov 08, 2023 1.750 1.750 1.700 1.730 19,421 -0.02(-1.14%)
Nov 07, 2023 1.750 1.750 1.730 1.750 33,930 +0.02(+1.16%)
Nov 06, 2023 1.740 1.760 1.730 1.730 66,465 +0.02(+1.17%)
Nov 03, 2023 1.740 1.750 1.710 1.710 32,071 -0.03(-1.72%)
Nov 02, 2023 1.770 1.770 1.740 1.740 79,623 -0.03(-1.69%)
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.