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, 2015 0.7500 0.7600 0.6900 0.6900 107,855 -0.05(-6.76%)
Nov 27, 2015 0.7800 0.7800 0.7000 0.7400 122,220 +0.00(+0.00%)
Nov 26, 2015 0.7600 0.8000 0.7400 0.7400 115,930 +0.01(+1.37%)
Nov 25, 2015 0.8400 0.8500 0.7300 0.7300 303,490 -0.12(-14.12%)
Nov 24, 2015 0.8400 0.8500 0.8100 0.8500 83,339 -0.05(-5.56%)
Nov 23, 2015 0.9000 0.8700 0.9000 32,875 +0.03(+3.45%)
Nov 20, 2015 0.8800 0.9000 0.8700 0.8700 8,000 +0.00(+0.00%)
Nov 19, 2015 0.8900 0.9200 0.8700 0.8700 47,000 -0.02(-2.25%)
Nov 18, 2015 0.9200 0.9200 0.8900 0.8900 62,500 -0.01(-1.11%)
Nov 17, 2015 0.9600 0.9600 0.8900 0.9000 92,332 -0.08(-8.16%)
Nov 16, 2015 0.9800 0.9900 0.9500 0.9800 7,717 +0.03(+3.16%)
Nov 13, 2015 0.9000 0.9500 0.8900 0.9500 112,150 +0.02(+2.15%)
Nov 12, 2015 0.9200 0.9400 0.9200 0.9300 0 +0.00(+0.00%)
Nov 11, 2015 0.9500 0.9500 0.9300 0.9300 11,870 -0.03(-3.12%)
Nov 10, 2015 0.9200 1.020 0.9200 0.9600 63,150 +0.03(+3.23%)
Nov 09, 2015 0.8800 0.9400 0.8700 0.9300 62,832 +0.01(+1.09%)
Nov 06, 2015 0.9000 0.9700 0.9000 0.9200 155,745 +0.02(+2.22%)
Nov 05, 2015 0.9900 0.8800 0.9000 177,602 -0.09(-9.09%)
Nov 04, 2015 0.9800 0.9900 0.9600 0.9900 31,160 +0.02(+2.06%)
Nov 03, 2015 1.000 1.000 0.9700 0.9700 9,638 +0.00(+0.00%)
Nov 02, 2015 1.010 1.010 0.9700 0.9700 33,217 -0.05(-4.90%)
Oct 30, 2015 1.010 1.020 1.000 1.020 107,010 +0.02(+2.00%)
Oct 29, 2015 0.9600 1.020 0.9600 1.000 31,250 -0.01(-0.99%)
Oct 28, 2015 1.010 1.020 0.9700 1.010 87,372 +0.01(+1.00%)
Oct 27, 2015 1.040 1.040 1.000 1.000 32,650 -0.01(-0.99%)
Oct 26, 2015 1.050 1.050 1.010 1.010 18,429 -0.04(-3.81%)
Oct 23, 2015 1.040 1.090 1.040 1.050 135,841 +0.01(+0.96%)
Oct 22, 2015 1.010 1.050 1.010 1.040 58,970 +0.03(+2.97%)
Oct 21, 2015 1.100 1.140 1.010 1.010 97,016 -0.03(-2.88%)
Oct 20, 2015 1.020 1.050 1.000 1.040 67,340 +0.02(+1.96%)
Oct 19, 2015 1.020 1.030 1.000 1.020 18,350 +0.00(+0.00%)
Oct 16, 2015 0.9800 1.030 0.9800 1.020 63,302 +0.05(+5.15%)
Oct 15, 2015 0.9800 1.000 0.9300 0.9700 171,001 +0.01(+1.04%)
Oct 14, 2015 1.030 1.030 0.9400 0.9600 250,866 -0.09(-8.57%)
Oct 13, 2015 1.050 1.070 1.020 1.050 107,945 -0.04(-3.67%)
Oct 09, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Oct 08, 2015 1.100 1.130 1.090 1.110 156,320 +0.01(+0.91%)
Oct 07, 2015 1.090 1.100 1.070 1.100 34,250 +0.02(+1.85%)
Oct 06, 2015 1.090 1.110 1.050 1.080 145,460 +0.01(+0.93%)
Oct 05, 2015 1.130 1.150 1.070 1.070 77,537 -0.02(-1.83%)
Oct 02, 2015 1.150 1.160 1.090 1.090 120,464 -0.08(-6.84%)
Oct 01, 2015 1.200 1.200 1.140 1.170 81,289 -0.03(-2.50%)
Sep 30, 2015 1.180 1.220 1.130 1.200 110,737 +0.04(+3.45%)
Sep 29, 2015 1.280 1.290 1.160 1.160 102,800 -0.11(-8.66%)
Sep 28, 2015 1.270 1.270 1.230 1.270 77,655 -0.03(-2.31%)
Sep 25, 2015 1.350 1.350 1.280 1.300 80,125 -0.06(-4.41%)
Sep 24, 2015 1.370 1.400 1.320 1.360 106,669 -0.02(-1.45%)
Sep 23, 2015 1.300 1.400 1.230 1.380 166,800 +0.07(+5.34%)
Sep 22, 2015 1.290 1.310 1.270 1.310 57,705 +0.00(+0.00%)
Sep 21, 2015 1.300 1.310 1.280 1.310 18,750 +0.01(+0.77%)
Sep 18, 2015 1.310 1.350 1.290 1.300 63,920 -0.02(-1.52%)
Sep 17, 2015 1.350 1.360 1.320 1.320 15,275 -0.04(-2.94%)
Sep 16, 2015 1.340 1.370 1.310 1.360 44,712 +0.03(+2.26%)
Sep 15, 2015 1.380 1.380 1.310 1.330 27,125 +0.01(+0.76%)
Sep 14, 2015 1.350 1.350 1.300 1.320 23,190 -0.01(-0.75%)
Sep 11, 2015 1.350 1.370 1.330 1.330 27,100 -0.02(-1.48%)
Sep 10, 2015 1.390 1.410 1.350 1.350 38,048 -0.04(-2.88%)
Sep 09, 2015 1.390 1.410 1.370 1.390 29,615 -0.01(-0.71%)
Sep 08, 2015 1.410 1.460 1.350 1.400 105,195 -0.04(-2.78%)
Sep 04, 2015 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 03, 2015 1.390 1.440 1.390 1.410 18,500 -0.03(-2.08%)
Sep 02, 2015 1.390 1.440 1.390 1.440 11,721 +0.04(+2.86%)
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.