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, 2016 1.100 1.140 1.080 1.100 16,265 +0.01(+0.92%)
Oct 28, 2016 1.160 1.170 1.090 1.090 108,088 -0.08(-6.84%)
Oct 27, 2016 1.220 1.240 1.170 1.170 58,670 -0.05(-4.10%)
Oct 26, 2016 1.250 1.250 1.220 1.220 38,220 -0.05(-3.94%)
Oct 25, 2016 1.280 1.290 1.240 1.270 17,400 +0.04(+3.25%)
Oct 24, 2016 1.230 1.270 1.230 1.230 22,271 -0.02(-1.60%)
Oct 21, 2016 1.290 1.290 1.230 1.250 49,453 +0.00(+0.00%)
Oct 20, 2016 1.330 1.350 1.230 1.250 91,784 -0.08(-6.02%)
Oct 19, 2016 1.330 1.350 1.330 1.330 8,407 -0.01(-0.75%)
Oct 18, 2016 1.350 1.360 1.330 1.340 49,258 +0.00(+0.00%)
Oct 17, 2016 1.390 1.440 1.340 1.340 28,085 -0.06(-4.29%)
Oct 14, 2016 1.300 1.370 1.300 1.400 62,514 +0.08(+6.06%)
Oct 13, 2016 1.340 1.350 1.310 1.320 65,055 -0.02(-1.49%)
Oct 12, 2016 1.440 1.440 1.340 1.340 86,567 -0.08(-5.63%)
Oct 11, 2016 1.460 1.480 1.420 1.420 59,630 -0.02(-1.39%)
Oct 07, 2016 1.440 1.440 1.440 0 +0.09(+6.67%)
Oct 06, 2016 1.500 1.500 1.350 1.350 101,919 -0.10(-6.90%)
Oct 05, 2016 1.320 1.450 1.300 1.450 106,922 +0.13(+9.85%)
Oct 04, 2016 1.350 1.450 1.310 1.320 120,531 -0.02(-1.49%)
Oct 03, 2016 1.280 1.360 1.250 1.340 97,668 +0.06(+4.69%)
Sep 30, 2016 1.200 1.300 1.180 1.280 274,563 -0.01(-0.78%)
Sep 29, 2016 1.500 1.550 1.200 1.290 364,736 -0.21(-14.00%)
Sep 28, 2016 1.420 1.540 1.400 1.500 636,821 +0.12(+8.70%)
Sep 27, 2016 1.170 1.390 1.160 1.380 362,778 +0.22(+18.97%)
Sep 26, 2016 1.100 1.160 1.080 1.160 153,930 +0.07(+6.42%)
Sep 23, 2016 1.040 1.100 1.030 1.090 94,274 +0.08(+7.92%)
Sep 22, 2016 1.030 1.040 1.010 1.010 17,426 -0.01(-0.98%)
Sep 21, 2016 1.020 1.040 0.9700 1.020 111,342 -0.03(-2.86%)
Sep 20, 2016 1.060 1.070 1.030 1.050 120,170 -0.01(-0.94%)
Sep 19, 2016 0.9500 1.060 0.9500 1.060 173,597 +0.11(+11.58%)
Sep 16, 2016 0.9200 0.9500 0.9100 0.9500 70,390 +0.01(+1.06%)
Sep 15, 2016 0.9200 0.9500 0.9200 0.9400 27,087 +0.04(+4.44%)
Sep 14, 2016 0.9200 0.9200 0.9000 0.9000 9,150 -0.01(-1.10%)
Sep 13, 2016 0.9500 0.9500 0.9000 0.9100 35,670 -0.04(-4.21%)
Sep 12, 2016 0.9000 0.9500 0.9000 0.9500 38,300 +0.06(+6.74%)
Sep 09, 2016 0.9600 0.9600 0.8900 0.8900 69,178 -0.06(-6.32%)
Sep 08, 2016 0.9300 0.9700 0.9300 0.9500 190,668 +0.05(+5.56%)
Sep 07, 2016 0.8500 0.9000 0.8500 0.9000 67,351 +0.06(+7.14%)
Sep 06, 2016 0.8300 0.8600 0.8300 0.8400 37,334 +0.02(+2.44%)
Sep 02, 2016 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 01, 2016 0.8200 0.8300 0.8100 0.8100 35,700 -0.03(-3.57%)
Aug 31, 2016 0.8500 0.8500 0.8400 0.8400 22,528 -0.01(-1.18%)
Aug 30, 2016 0.8300 0.8600 0.8300 0.8500 58,510 +0.02(+2.41%)
Aug 29, 2016 0.7800 0.8600 0.7700 0.8300 84,853 +0.06(+7.79%)
Aug 26, 2016 0.7800 0.7800 0.7500 0.7700 87,065 -0.01(-1.28%)
Aug 25, 2016 0.8400 0.8400 0.7700 0.7800 26,167 -0.06(-7.14%)
Aug 24, 2016 0.8700 0.8700 0.8100 0.8400 147,560 -0.03(-3.45%)
Aug 23, 2016 0.9100 0.9100 0.8500 0.8700 63,807 -0.03(-3.33%)
Aug 22, 2016 0.8600 0.9200 0.8600 0.9000 68,319 +0.04(+4.65%)
Aug 19, 2016 0.9000 0.9400 0.8600 0.8600 136,105 -0.03(-3.37%)
Aug 18, 2016 0.8200 0.8900 0.8100 0.8900 343,193 +0.08(+9.88%)
Aug 17, 2016 0.7000 0.8100 0.7000 0.8100 221,480 +0.12(+17.39%)
Aug 16, 2016 0.6600 0.7000 0.6600 0.6900 25,220 +0.03(+4.55%)
Aug 15, 2016 0.6800 0.6800 0.6600 0.6600 39,940 -0.02(-2.94%)
Aug 12, 2016 0.6500 0.6800 0.6400 0.6800 59,545 +0.04(+6.25%)
Aug 11, 2016 0.6300 0.6400 0.6300 0.6400 25,500 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.6300 0.6400 66,033 +0.01(+1.59%)
Aug 09, 2016 0.6600 0.6800 0.6300 0.6300 118,842 -0.02(-3.08%)
Aug 08, 2016 0.6700 0.6800 0.6400 0.6500 65,841 -0.04(-5.80%)
Aug 05, 2016 0.6800 0.6900 0.6800 0.6900 6,828 +0.01(+1.47%)
Aug 04, 2016 0.6800 0.6800 0.6800 0.6800 24,350 -0.01(-1.45%)
Aug 03, 2016 0.6800 0.6900 0.6800 0.6900 11,300 +0.01(+1.47%)
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.