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 (%)
Oct 31, 2012 0.5400 0.5700 0.5300 0.5600 485,440 +0.04(+7.69%)
Oct 30, 2012 0.5200 0.5400 0.5200 0.5200 115,910 +0.00(+0.00%)
Oct 29, 2012 0.4750 0.5300 0.4750 0.5200 221,500 +0.04(+7.22%)
Oct 26, 2012 0.4500 0.4950 0.4500 0.4850 113,710 +0.03(+7.78%)
Oct 25, 2012 0.4300 0.4500 0.4200 0.4500 53,800 +0.03(+7.14%)
Oct 24, 2012 0.4200 0.4200 0.4200 0.4200 2,700 -0.02(-3.45%)
Oct 23, 2012 0.4400 0.4400 0.4200 0.4350 49,000 +0.01(+1.16%)
Oct 19, 2012 0.4600 0.4650 0.4300 0.4300 22,410 -0.04(-7.53%)
Oct 18, 2012 0.4400 0.4650 0.4300 0.4650 56,050 +0.03(+5.68%)
Oct 17, 2012 0.4700 0.4700 0.4350 0.4400 31,100 +0.00(+0.00%)
Oct 16, 2012 0.4350 0.4500 0.4350 0.4400 50,000 +0.01(+1.15%)
Oct 15, 2012 0.4600 0.4600 0.4350 0.4350 80,800 -0.02(-3.33%)
Oct 12, 2012 0.4500 0.4800 0.4500 0.4500 247,940 +0.00(+0.00%)
Oct 11, 2012 0.4550 0.4600 0.4300 0.4500 143,450 +0.01(+2.27%)
Oct 10, 2012 0.4000 0.4400 0.3800 0.4400 57,300 +0.04(+10.00%)
Oct 09, 2012 0.4300 0.4500 0.3800 0.4000 165,800 -0.05(-12.09%)
Oct 05, 2012 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Oct 04, 2012 0.4600 0.4750 0.4300 0.4300 218,500 -0.02(-3.37%)
Oct 03, 2012 0.4200 0.5200 0.4200 0.4450 2,803,759 +0.02(+4.71%)
Oct 02, 2012 0.4200 0.4400 0.3900 0.4250 241,100 +0.01(+2.41%)
Oct 01, 2012 0.4300 0.4350 0.4150 0.4150 112,600 +0.01(+1.22%)
Sep 28, 2012 0.4100 0.4600 0.4100 0.4100 370,800 +0.01(+2.50%)
Sep 27, 2012 0.4050 0.4050 0.3550 0.4000 156,750 -0.02(-4.76%)
Sep 26, 2012 0.4000 0.4200 0.3900 0.4200 38,000 +0.00(+0.00%)
Sep 25, 2012 0.4300 0.4300 0.4000 0.4200 62,000 +0.00(+0.00%)
Sep 24, 2012 0.4200 0.4700 0.4000 0.4200 269,987 +0.02(+5.00%)
Sep 21, 2012 0.3450 0.4000 0.3450 0.4000 306,320 +0.06(+15.94%)
Sep 20, 2012 0.3300 0.3450 0.3200 0.3450 69,000 +0.00(+0.00%)
Sep 19, 2012 0.3450 0.3500 0.3250 0.3450 42,000 +0.00(+1.47%)
Sep 18, 2012 0.3400 0.3650 0.3400 0.3400 22,200 +0.00(+0.00%)
Sep 17, 2012 0.3400 0.3750 0.3400 0.3400 49,700 -0.01(-2.86%)
Sep 14, 2012 0.3000 0.3750 0.3000 0.3500 147,840 +0.05(+18.64%)
Sep 13, 2012 0.2950 0.3050 0.2950 0.2950 30,450 -0.01(-3.28%)
Sep 12, 2012 0.2950 0.3050 0.2900 0.3050 25,200 +0.01(+1.67%)
Sep 11, 2012 0.3150 0.3150 0.2900 0.3000 32,500 +0.00(+0.00%)
Sep 10, 2012 0.3150 0.3200 0.3000 0.3000 71,070 +0.01(+1.69%)
Sep 07, 2012 0.2600 0.2950 0.2600 0.2950 93,850 +0.04(+18.00%)
Sep 06, 2012 0.2600 0.2600 0.2500 0.2500 109,900 -0.02(-5.66%)
Sep 05, 2012 0.2650 0.2650 0.2300 0.2650 109,500 +0.01(+1.92%)
Sep 04, 2012 0.2700 0.2750 0.2450 0.2600 85,500 -0.02(-5.45%)
Aug 31, 2012 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Aug 30, 2012 0.2050 0.2200 0.2000 0.2200 156,000 +0.02(+10.00%)
Aug 29, 2012 0.2100 0.2200 0.1900 0.2000 33,900 +0.00(+0.00%)
Aug 27, 2012 0.1950 0.2000 0.1900 0.2000 24,500 +0.02(+11.11%)
Aug 24, 2012 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.26%)
Aug 23, 2012 0.1750 0.1900 0.1700 0.1900 59,500 +0.02(+8.57%)
Aug 22, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Aug 21, 2012 0.1650 0.1700 0.1550 0.1700 13,100 -0.00(-2.86%)
Aug 20, 2012 0.1700 0.1750 0.1700 0.1750 41,000 +0.03(+20.69%)
Aug 17, 2012 0.1550 0.1550 0.1450 0.1450 12,300 -0.03(-14.71%)
Aug 16, 2012 0.1650 0.1700 0.1650 0.1700 22,942 +0.01(+3.03%)
Aug 15, 2012 0.1550 0.1700 0.1450 0.1650 118,300 +0.01(+6.45%)
Aug 14, 2012 0.1700 0.1700 0.1550 0.1550 39,000 -0.02(-8.82%)
Aug 13, 2012 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Aug 11, 2012 0.1750 0.1850 0.1700 0.1700 16,854 +0.00(+0.00%)
Aug 10, 2012 0.1750 0.1850 0.1700 0.1700 16,854 -0.00(-2.86%)
Aug 09, 2012 0.1850 0.1850 0.1750 0.1750 48,500 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.1900 0.1750 0.1750 31,300 -0.01(-2.78%)
Aug 07, 2012 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 03, 2012 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 02, 2012 0.2000 0.2000 0.1900 0.1900 10,500 -0.01(-5.00%)
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.