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 (%)
Oct 31, 2014 2.210 2.220 2.160 2.180 138,635 -0.01(-0.46%)
Oct 30, 2014 2.180 2.200 2.150 2.190 56,691 -0.01(-0.45%)
Oct 29, 2014 2.200 2.210 2.150 2.200 111,903 +0.02(+0.92%)
Oct 28, 2014 2.200 2.220 2.150 2.180 103,056 -0.02(-0.91%)
Oct 27, 2014 2.180 2.250 2.160 2.200 175,172 +0.00(+0.00%)
Oct 24, 2014 2.140 2.220 2.130 2.200 312,199 +0.10(+4.76%)
Oct 23, 2014 2.030 2.140 2.010 2.100 162,664 +0.07(+3.45%)
Oct 22, 2014 2.020 2.060 1.980 2.030 99,266 -0.01(-0.49%)
Oct 21, 2014 1.900 2.050 1.900 2.040 108,201 +0.14(+7.37%)
Oct 20, 2014 1.850 1.920 1.830 1.900 84,712 +0.08(+4.40%)
Oct 17, 2014 1.740 1.820 1.740 1.820 115,458 +0.10(+5.81%)
Oct 16, 2014 1.700 1.720 1.670 1.720 48,175 +0.02(+1.18%)
Oct 15, 2014 1.740 1.740 1.680 1.700 100,807 -0.05(-2.86%)
Oct 14, 2014 1.790 1.800 1.730 1.750 112,640 -0.04(-2.23%)
Oct 10, 2014 1.790 1.790 1.790 0 +0.00(+0.00%)
Oct 09, 2014 1.760 1.800 1.730 1.790 22,235 +0.02(+1.13%)
Oct 08, 2014 1.770 1.780 1.700 1.770 84,427 +0.01(+0.57%)
Oct 07, 2014 1.830 1.830 1.760 1.760 38,889 -0.05(-2.76%)
Oct 06, 2014 1.840 1.840 1.730 1.810 77,435 -0.01(-0.55%)
Oct 03, 2014 1.840 1.840 1.760 1.820 89,394 +0.00(+0.00%)
Oct 02, 2014 1.850 1.910 1.800 1.820 155,044 -0.02(-1.09%)
Oct 01, 2014 1.870 1.870 1.820 1.840 200,365 -0.03(-1.60%)
Sep 30, 2014 1.930 1.950 1.870 1.870 112,495 -0.08(-4.10%)
Sep 29, 2014 1.930 1.950 1.890 1.950 34,431 +0.03(+1.56%)
Sep 26, 2014 1.860 1.920 1.820 1.920 96,773 +0.08(+4.35%)
Sep 25, 2014 1.850 1.880 1.820 1.840 104,427 -0.04(-2.13%)
Sep 24, 2014 1.910 1.910 1.850 1.880 77,463 -0.03(-1.57%)
Sep 23, 2014 1.950 1.950 1.870 1.910 108,252 -0.05(-2.55%)
Sep 22, 2014 2.050 2.050 1.920 1.960 182,461 -0.06(-2.97%)
Sep 19, 2014 2.040 2.040 1.990 2.020 17,676 +0.00(+0.00%)
Sep 18, 2014 2.040 2.050 1.970 2.020 46,999 -0.03(-1.46%)
Sep 17, 2014 2.030 2.100 2.000 2.050 70,660 +0.02(+0.99%)
Sep 16, 2014 2.080 2.090 2.020 2.030 75,527 -0.03(-1.46%)
Sep 15, 2014 2.100 2.130 2.050 2.060 152,234 -0.01(-0.48%)
Sep 12, 2014 1.940 2.070 1.940 2.070 216,088 +0.13(+6.70%)
Sep 11, 2014 1.920 1.950 1.910 1.940 54,810 +0.03(+1.57%)
Sep 10, 2014 1.960 2.000 1.900 1.910 157,674 -0.08(-4.02%)
Sep 09, 2014 2.000 2.000 1.950 1.990 86,325 -0.02(-1.00%)
Sep 08, 2014 2.030 2.030 1.920 2.010 145,160 -0.03(-1.47%)
Sep 05, 2014 2.100 2.160 2.030 2.040 435,201 +0.00(+0.00%)
Sep 04, 2014 1.710 2.050 1.710 2.040 726,922 +0.35(+20.71%)
Sep 03, 2014 1.700 1.800 1.680 1.690 234,538 -0.05(-2.87%)
Sep 02, 2014 1.900 1.900 1.480 1.740 1,377,139 -0.16(-8.42%)
Aug 29, 2014 1.900 1.900 1.900 0 -0.02(-1.04%)
Aug 28, 2014 1.940 1.940 1.880 1.920 47,880 -0.03(-1.54%)
Aug 27, 2014 1.970 1.980 1.920 1.950 84,734 -0.01(-0.51%)
Aug 26, 2014 1.980 1.920 1.960 41,858 +0.04(+2.08%)
Aug 25, 2014 1.970 1.970 1.890 1.920 58,210 -0.04(-2.04%)
Aug 22, 2014 1.950 1.990 1.910 1.960 104,035 +0.01(+0.51%)
Aug 21, 2014 1.980 1.990 1.940 1.950 63,583 -0.02(-1.02%)
Aug 20, 2014 2.040 2.040 1.970 1.970 163,680 -0.05(-2.48%)
Aug 19, 2014 2.080 2.080 1.960 2.020 159,390 -0.04(-1.94%)
Aug 18, 2014 2.030 2.090 1.980 2.060 49,306 +0.02(+0.98%)
Aug 15, 2014 2.010 2.040 1.980 2.040 83,025 +0.02(+0.99%)
Aug 14, 2014 2.020 2.030 1.980 2.020 137,752 -0.03(-1.46%)
Aug 13, 2014 2.090 2.100 1.990 2.050 262,803 -0.06(-2.84%)
Aug 12, 2014 2.140 2.220 2.070 2.110 395,562 +0.02(+0.96%)
Aug 11, 2014 1.980 2.130 1.880 2.090 441,385 +0.25(+13.59%)
Aug 08, 2014 1.900 1.900 1.840 1.840 303,080 -0.06(-3.16%)
Aug 07, 2014 1.930 1.950 1.900 1.900 131,430 +0.00(+0.00%)
Aug 06, 2014 1.950 1.990 1.890 1.900 195,751 -0.07(-3.55%)
Aug 05, 2014 1.870 1.970 1.860 1.970 134,295 +0.07(+3.68%)
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.