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 29, 2021 5.080 5.400 5.060 5.330 216,372 +0.33(+6.60%)
Oct 28, 2021 4.770 5.100 4.710 5.000 147,573 +0.24(+5.04%)
Oct 27, 2021 4.750 4.840 4.600 4.760 163,923 -0.01(-0.21%)
Oct 26, 2021 4.790 4.770 125,786 +0.01(+0.21%)
Oct 25, 2021 4.400 4.780 4.370 4.760 364,753 +0.37(+8.43%)
Oct 22, 2021 4.450 4.490 4.300 4.390 207,341 -0.09(-2.01%)
Oct 21, 2021 4.640 4.640 4.440 4.480 135,572 -0.13(-2.82%)
Oct 20, 2021 4.730 4.730 4.440 4.610 194,855 -0.08(-1.71%)
Oct 19, 2021 4.780 4.810 4.660 4.690 104,768 -0.10(-2.09%)
Oct 18, 2021 4.830 4.830 4.640 4.790 163,906 +0.00(+0.00%)
Oct 15, 2021 4.840 4.860 4.600 4.790 196,854 -0.01(-0.21%)
Oct 14, 2021 4.950 4.960 4.750 4.800 215,050 -0.12(-2.44%)
Oct 13, 2021 4.850 5.060 4.840 4.920 260,271 +0.06(+1.23%)
Oct 12, 2021 4.930 4.990 4.740 4.860 126,333 +0.03(+0.62%)
Oct 08, 2021 4.830 4.830 4.830 0 -0.07(-1.43%)
Oct 07, 2021 5.020 5.050 4.850 4.900 123,297 -0.06(-1.21%)
Oct 06, 2021 4.960 5.140 4.800 4.960 306,468 -0.06(-1.20%)
Oct 05, 2021 4.830 5.150 4.400 5.020 573,677 +0.16(+3.29%)
Oct 04, 2021 5.180 5.280 4.800 4.860 392,334 -0.27(-5.26%)
Oct 01, 2021 5.430 5.480 5.080 5.130 330,935 -0.35(-6.39%)
Sep 30, 2021 5.710 5.730 5.420 5.480 238,931 -0.26(-4.53%)
Sep 29, 2021 5.730 5.990 5.650 5.740 399,806 +0.01(+0.17%)
Sep 28, 2021 5.770 5.860 5.600 5.730 435,010 +0.03(+0.53%)
Sep 27, 2021 5.360 5.760 5.360 5.700 627,113 +0.53(+10.25%)
Sep 24, 2021 5.490 5.500 4.860 5.170 538,073 -0.20(-3.72%)
Sep 23, 2021 4.800 5.490 4.790 5.370 975,171 +0.71(+15.24%)
Sep 22, 2021 4.590 4.900 4.570 4.660 667,740 +0.61(+15.06%)
Sep 21, 2021 4.130 4.160 3.970 4.050 214,526 -0.03(-0.74%)
Sep 20, 2021 4.100 4.180 4.000 4.080 367,135 +0.08(+2.00%)
Sep 17, 2021 3.960 4.050 3.900 4.000 285,467 +0.00(+0.00%)
Sep 16, 2021 3.950 4.070 3.840 4.000 316,971 +0.02(+0.50%)
Sep 15, 2021 3.710 3.980 3.700 3.980 186,399 +0.24(+6.42%)
Sep 14, 2021 3.970 3.970 3.680 3.740 179,532 -0.16(-4.10%)
Sep 13, 2021 4.000 4.040 3.850 3.900 185,254 -0.12(-2.99%)
Sep 10, 2021 4.040 4.070 3.930 4.020 154,880 +0.02(+0.50%)
Sep 09, 2021 3.930 4.030 3.900 4.000 187,061 +0.09(+2.30%)
Sep 08, 2021 4.000 4.120 3.820 3.910 404,410 -0.03(-0.76%)
Sep 07, 2021 3.850 4.050 3.800 3.940 489,219 +0.25(+6.78%)
Sep 03, 2021 3.690 3.690 3.690 0 +0.27(+7.89%)
Sep 02, 2021 3.200 3.430 3.190 3.420 485,089 +0.23(+7.21%)
Sep 01, 2021 3.150 3.260 3.150 3.190 61,642 +0.04(+1.27%)
Aug 31, 2021 3.200 3.340 3.040 3.150 210,370 -0.11(-3.37%)
Aug 30, 2021 2.860 3.340 2.860 3.260 280,900 +0.33(+11.26%)
Aug 27, 2021 2.850 2.950 2.810 2.930 52,309 +0.03(+1.03%)
Aug 26, 2021 2.800 2.900 2.800 2.900 22,761 +0.04(+1.40%)
Aug 25, 2021 2.820 2.860 2.790 2.860 32,208 +0.08(+2.88%)
Aug 24, 2021 2.890 2.910 2.770 2.780 63,825 -0.04(-1.42%)
Aug 23, 2021 2.900 2.900 2.780 2.820 72,048 -0.04(-1.40%)
Aug 20, 2021 2.930 2.930 2.810 2.860 16,917 +0.01(+0.35%)
Aug 19, 2021 2.950 2.950 2.710 2.850 94,381 -0.06(-2.06%)
Aug 18, 2021 2.960 2.970 2.900 2.910 33,856 -0.05(-1.69%)
Aug 17, 2021 2.850 2.990 2.850 2.960 92,310 +0.14(+4.96%)
Aug 16, 2021 2.850 2.900 2.820 2.820 37,372 -0.08(-2.76%)
Aug 13, 2021 2.810 2.960 2.800 2.900 41,529 +0.05(+1.75%)
Aug 12, 2021 2.870 2.900 2.830 2.850 28,375 -0.05(-1.72%)
Aug 11, 2021 2.920 2.950 2.860 2.900 39,036 +0.02(+0.69%)
Aug 10, 2021 2.920 2.940 2.810 2.880 54,350 +0.00(+0.00%)
Aug 09, 2021 2.930 2.930 2.820 2.880 42,511 +0.00(+0.00%)
Aug 06, 2021 3.010 3.010 2.880 2.880 73,028 -0.09(-3.03%)
Aug 05, 2021 2.950 3.000 2.860 2.970 39,859 +0.09(+3.13%)
Aug 04, 2021 2.910 2.950 2.840 2.880 48,760 +0.00(+0.00%)
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.