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 (%)
Nov 30, 2012 0.7000 0.7200 0.6800 0.7200 157,786 +0.03(+4.35%)
Nov 29, 2012 0.7000 0.7100 0.6700 0.6900 236,000 +0.01(+1.47%)
Nov 28, 2012 0.6600 0.6900 0.6400 0.6800 113,075 +0.02(+3.03%)
Nov 27, 2012 0.6800 0.6800 0.6600 0.6600 101,800 -0.01(-1.49%)
Nov 26, 2012 0.7200 0.7200 0.6600 0.6700 174,167 -0.01(-1.47%)
Nov 24, 2012 0.7000 0.7400 0.6700 0.6800 426,665 +0.00(+0.00%)
Nov 23, 2012 0.7000 0.7400 0.6700 0.6800 426,665 -0.02(-2.86%)
Nov 22, 2012 0.6300 0.7300 0.6200 0.7000 427,100 +0.07(+11.11%)
Nov 21, 2012 0.5600 0.6400 0.5600 0.6300 223,390 +0.04(+6.78%)
Nov 20, 2012 0.5700 0.6000 0.5600 0.5900 145,960 +0.02(+3.51%)
Nov 19, 2012 0.5400 0.5800 0.5400 0.5700 70,800 +0.01(+1.79%)
Nov 16, 2012 0.5100 0.5700 0.5100 0.5600 132,610 +0.07(+14.29%)
Nov 15, 2012 0.5700 0.5700 0.4900 0.4900 248,000 -0.10(-16.95%)
Nov 14, 2012 0.5800 0.5900 0.5600 0.5900 114,284 +0.02(+3.51%)
Nov 13, 2012 0.5900 0.5900 0.5500 0.5700 44,600 -0.03(-5.00%)
Nov 12, 2012 0.5900 0.6000 0.5700 0.6000 71,740 +0.02(+3.45%)
Nov 09, 2012 0.5900 0.6000 0.5500 0.5800 155,808 +0.02(+3.57%)
Nov 08, 2012 0.5800 0.6000 0.5600 0.5600 206,250 -0.01(-1.75%)
Nov 07, 2012 0.5500 0.5700 0.5400 0.5700 90,878 +0.02(+3.64%)
Nov 06, 2012 0.5500 0.5700 0.5200 0.5500 162,100 +0.00(+0.00%)
Nov 05, 2012 0.5900 0.5900 0.5400 0.5500 246,318 -0.01(-1.79%)
Nov 02, 2012 0.5600 0.5600 0.5400 0.5600 80,500 -0.01(-1.75%)
Nov 01, 2012 0.5700 0.5700 0.5500 0.5700 80,240 +0.01(+1.79%)
Oct 31, 2012 0.5400 0.5700 0.5300 0.5600 485,440 +0.04(+7.69%)
Oct 30, 2012 0.5200 0.5400 0.5200 0.5200 115,910 +0.00(+0.00%)
Oct 29, 2012 0.4750 0.5300 0.4750 0.5200 221,500 +0.04(+7.22%)
Oct 26, 2012 0.4500 0.4950 0.4500 0.4850 113,710 +0.03(+7.78%)
Oct 25, 2012 0.4300 0.4500 0.4200 0.4500 53,800 +0.03(+7.14%)
Oct 24, 2012 0.4200 0.4200 0.4200 0.4200 2,700 -0.02(-3.45%)
Oct 23, 2012 0.4400 0.4400 0.4200 0.4350 49,000 +0.01(+1.16%)
Oct 19, 2012 0.4600 0.4650 0.4300 0.4300 22,410 -0.04(-7.53%)
Oct 18, 2012 0.4400 0.4650 0.4300 0.4650 56,050 +0.03(+5.68%)
Oct 17, 2012 0.4700 0.4700 0.4350 0.4400 31,100 +0.00(+0.00%)
Oct 16, 2012 0.4350 0.4500 0.4350 0.4400 50,000 +0.01(+1.15%)
Oct 15, 2012 0.4600 0.4600 0.4350 0.4350 80,800 -0.02(-3.33%)
Oct 12, 2012 0.4500 0.4800 0.4500 0.4500 247,940 +0.00(+0.00%)
Oct 11, 2012 0.4550 0.4600 0.4300 0.4500 143,450 +0.01(+2.27%)
Oct 10, 2012 0.4000 0.4400 0.3800 0.4400 57,300 +0.04(+10.00%)
Oct 09, 2012 0.4300 0.4500 0.3800 0.4000 165,800 -0.05(-12.09%)
Oct 05, 2012 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Oct 04, 2012 0.4600 0.4750 0.4300 0.4300 218,500 -0.02(-3.37%)
Oct 03, 2012 0.4200 0.5200 0.4200 0.4450 2,803,759 +0.02(+4.71%)
Oct 02, 2012 0.4200 0.4400 0.3900 0.4250 241,100 +0.01(+2.41%)
Oct 01, 2012 0.4300 0.4350 0.4150 0.4150 112,600 +0.01(+1.22%)
Sep 28, 2012 0.4100 0.4600 0.4100 0.4100 370,800 +0.01(+2.50%)
Sep 27, 2012 0.4050 0.4050 0.3550 0.4000 156,750 -0.02(-4.76%)
Sep 26, 2012 0.4000 0.4200 0.3900 0.4200 38,000 +0.00(+0.00%)
Sep 25, 2012 0.4300 0.4300 0.4000 0.4200 62,000 +0.00(+0.00%)
Sep 24, 2012 0.4200 0.4700 0.4000 0.4200 269,987 +0.02(+5.00%)
Sep 21, 2012 0.3450 0.4000 0.3450 0.4000 306,320 +0.06(+15.94%)
Sep 20, 2012 0.3300 0.3450 0.3200 0.3450 69,000 +0.00(+0.00%)
Sep 19, 2012 0.3450 0.3500 0.3250 0.3450 42,000 +0.00(+1.47%)
Sep 18, 2012 0.3400 0.3650 0.3400 0.3400 22,200 +0.00(+0.00%)
Sep 17, 2012 0.3400 0.3750 0.3400 0.3400 49,700 -0.01(-2.86%)
Sep 14, 2012 0.3000 0.3750 0.3000 0.3500 147,840 +0.05(+18.64%)
Sep 13, 2012 0.2950 0.3050 0.2950 0.2950 30,450 -0.01(-3.28%)
Sep 12, 2012 0.2950 0.3050 0.2900 0.3050 25,200 +0.01(+1.67%)
Sep 11, 2012 0.3150 0.3150 0.2900 0.3000 32,500 +0.00(+0.00%)
Sep 10, 2012 0.3150 0.3200 0.3000 0.3000 71,070 +0.01(+1.69%)
Sep 07, 2012 0.2600 0.2950 0.2600 0.2950 93,850 +0.04(+18.00%)
Sep 06, 2012 0.2600 0.2600 0.2500 0.2500 109,900 -0.02(-5.66%)
Sep 05, 2012 0.2650 0.2650 0.2300 0.2650 109,500 +0.01(+1.92%)
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.