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, 2017 0.8100 0.8200 0.7500 0.7600 119,331 -0.06(-7.32%)
Oct 30, 2017 0.8500 0.8700 0.8200 0.8200 11,480 -0.05(-5.75%)
Oct 27, 2017 0.8800 0.8800 0.8500 0.8700 22,320 -0.03(-3.33%)
Oct 26, 2017 0.8900 0.9000 0.8700 0.9000 25,285 -0.02(-2.17%)
Oct 25, 2017 0.9300 0.9300 0.9000 0.9200 12,100 +0.04(+4.55%)
Oct 24, 2017 0.8000 0.9600 0.8000 0.8800 71,227 +0.09(+11.39%)
Oct 23, 2017 0.8400 0.8400 0.7900 0.7900 43,629 -0.02(-2.47%)
Oct 20, 2017 0.8100 0.8100 0.8000 0.8100 23,358 -0.01(-1.22%)
Oct 19, 2017 0.8100 0.8400 0.8000 0.8200 33,820 +0.03(+3.80%)
Oct 18, 2017 0.8100 0.8100 0.7900 0.7900 30,444 -0.02(-2.47%)
Oct 17, 2017 0.8700 0.8700 0.8100 0.8100 22,027 -0.03(-3.57%)
Oct 16, 2017 0.8700 0.8700 0.8300 0.8400 41,300 +0.02(+2.44%)
Oct 13, 2017 0.8000 0.8300 0.7900 0.8200 27,290 +0.02(+2.50%)
Oct 12, 2017 0.7900 0.8000 0.7800 0.8000 60,204 +0.02(+2.56%)
Oct 11, 2017 0.7800 0.7800 0.7500 0.7800 78,612 +0.01(+1.30%)
Oct 10, 2017 0.8100 0.8100 0.7400 0.7700 81,141 -0.05(-6.10%)
Oct 06, 2017 0.8500 0.8500 0.8100 0.8200 30,563 -0.02(-2.38%)
Oct 05, 2017 0.8600 0.8700 0.8300 0.8400 82,820 -0.05(-5.62%)
Oct 04, 2017 0.8800 0.9000 0.8600 0.8900 73,563 +0.00(+0.00%)
Oct 03, 2017 0.9200 0.9200 0.8900 0.8900 35,853 -0.02(-2.20%)
Oct 02, 2017 0.8900 0.9100 0.8900 0.9100 18,450 +0.03(+3.41%)
Sep 29, 2017 0.9100 0.9400 0.8700 0.8800 38,027 -0.02(-2.22%)
Sep 28, 2017 0.9200 0.9300 0.9000 0.9000 22,915 -0.02(-2.17%)
Sep 27, 2017 0.9600 0.9600 0.9200 0.9200 17,000 -0.03(-3.16%)
Sep 26, 2017 0.9700 0.9700 0.9500 0.9500 5,550 -0.03(-3.06%)
Sep 25, 2017 0.9400 0.9800 0.9300 0.9800 28,900 +0.03(+3.16%)
Sep 22, 2017 0.9400 0.9500 0.9300 0.9500 10,500 +0.01(+1.06%)
Sep 21, 2017 0.9200 0.9700 0.9200 0.9400 20,900 +0.00(+0.00%)
Sep 20, 2017 0.9500 0.9500 0.9400 0.9400 9,000 +0.01(+1.08%)
Sep 19, 2017 0.9600 0.9700 0.9300 0.9300 13,000 +0.01(+1.09%)
Sep 18, 2017 0.9900 0.9900 0.9200 0.9200 18,000 -0.03(-3.16%)
Sep 15, 2017 0.9400 0.9500 0.9400 0.9500 17,308 +0.03(+3.26%)
Sep 14, 2017 0.9500 0.9500 0.9200 0.9200 18,000 +0.00(+0.00%)
Sep 13, 2017 0.9200 0.9400 0.9000 0.9200 12,717 +0.01(+1.10%)
Sep 12, 2017 0.9300 0.9300 0.9000 0.9100 35,352 +0.01(+1.11%)
Sep 11, 2017 0.9300 0.9300 0.9000 0.9000 40,850 -0.04(-4.26%)
Sep 08, 2017 0.9300 0.9500 0.9300 0.9400 13,500 +0.01(+1.08%)
Sep 07, 2017 0.9600 0.9600 0.9300 0.9300 110,050 -0.03(-3.12%)
Sep 06, 2017 0.9700 0.9900 0.9500 0.9600 24,115 -0.01(-1.03%)
Sep 05, 2017 1.000 1.000 0.9600 0.9700 28,325 -0.03(-3.00%)
Sep 01, 2017 1.000 1.000 1.000 1.000 10,500 +0.03(+3.09%)
Aug 31, 2017 1.000 1.000 0.9700 0.9700 21,133 +0.01(+1.04%)
Aug 30, 2017 1.030 1.030 0.9600 0.9600 52,723 -0.11(-10.28%)
Aug 29, 2017 0.9900 1.070 0.9700 1.070 19,500 +0.11(+11.46%)
Aug 28, 2017 0.9900 0.9900 0.9600 0.9600 35,458 -0.04(-4.00%)
Aug 25, 2017 1.000 1.000 0.9800 1.000 6,785 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9700 0.9800 15,150 +0.01(+1.03%)
Aug 23, 2017 1.030 1.030 0.9700 0.9700 90,643 -0.02(-2.02%)
Aug 22, 2017 1.040 1.040 0.9900 0.9900 60,470 -0.05(-4.81%)
Aug 21, 2017 1.030 1.040 1.030 1.040 5,669 +0.03(+2.97%)
Aug 18, 2017 1.020 1.020 1.010 1.010 14,985 -0.02(-1.94%)
Aug 17, 2017 1.030 1.050 1.030 1.030 10,700 -0.02(-1.90%)
Aug 15, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 14, 2017 1.030 1.080 1.030 1.080 15,307 +0.04(+3.85%)
Aug 11, 2017 1.060 1.060 1.040 1.040 15,500 -0.03(-2.80%)
Aug 10, 2017 1.040 1.070 1.010 1.070 19,250 +0.07(+7.00%)
Aug 09, 2017 1.040 1.050 1.000 1.000 14,850 -0.03(-2.91%)
Aug 08, 2017 1.040 1.050 0.9900 1.030 43,905 +0.01(+0.98%)
Aug 04, 2017 1.030 1.080 1.020 1.020 41,940 +0.00(+0.00%)
Aug 03, 2017 1.060 1.060 1.020 1.020 41,920 +0.03(+3.03%)
Aug 02, 2017 1.120 1.120 0.9800 0.9900 37,212 -0.10(-9.17%)
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.