Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
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 (%)
Nov 30, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 29, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.04(+21.21%)
Nov 28, 2011 0.1650 0.1650 0.1650 0.1650 1,459,500 +0.00(+0.00%)
Nov 25, 2011 0.1700 0.1700 0.1650 0.1650 31,500 +0.02(+10.00%)
Nov 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2011 0.1550 0.1550 0.1500 0.1500 5,250 -0.02(-11.76%)
Nov 21, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 17, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2011 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Nov 15, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 11, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 10, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 09, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 07, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 04, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 03, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 02, 2011 0.1600 0.1750 0.1600 0.1750 31,000 +0.02(+16.67%)
Nov 01, 2011 0.1500 0.1500 0.1500 0.1500 15,000 -0.04(-21.05%)
Oct 31, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 28, 2011 0.1900 0.1900 0.1900 0.1900 750 +0.01(+2.70%)
Oct 27, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 26, 2011 0.1850 0.1850 0.1850 0.1850 800 -0.01(-2.63%)
Oct 25, 2011 0.1900 0.1900 0.1900 0.1900 13,000 +0.04(+26.67%)
Oct 24, 2011 0.1700 0.1700 0.1500 0.1500 27,000 -0.02(-11.76%)
Oct 21, 2011 0.1750 0.1750 0.1700 0.1700 32,000 -0.02(-12.82%)
Oct 20, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 19, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 18, 2011 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+14.71%)
Oct 17, 2011 0.1700 0.1700 0.1700 0.1700 57,500 -0.03(-15.00%)
Oct 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2011 0.1650 0.2000 0.1650 0.2000 70,000 +0.00(+0.00%)
Oct 12, 2011 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Oct 11, 2011 0.2000 0.2100 0.2000 0.2000 58,500 -0.02(-11.11%)
Oct 07, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 06, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 05, 2011 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+9.76%)
Oct 04, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 03, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 30, 2011 0.2300 0.2550 0.2050 0.2050 37,500 -0.07(-24.07%)
Sep 29, 2011 0.2700 0.2700 0.2700 0.2700 10,000 +0.04(+17.39%)
Sep 28, 2011 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-4.17%)
Sep 27, 2011 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Sep 26, 2011 0.2250 0.2300 0.2250 0.2300 38,000 -0.04(-14.81%)
Sep 23, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 22, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 21, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 20, 2011 0.2700 0.2700 0.2700 0.2700 700 -0.01(-3.57%)
Sep 19, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 16, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 15, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 14, 2011 0.2800 0.2800 0.2800 0.2800 105 +0.00(+0.00%)
Sep 13, 2011 0.2450 0.2800 0.2300 0.2800 26,000 -0.01(-5.08%)
Sep 12, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 09, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 08, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 07, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 06, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 02, 2011 0.2800 0.2950 0.2350 0.2950 2,640 -0.03(-9.23%)
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.