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 29, 2019 0.3750 0.3750 0.3500 0.3600 145,639 -0.02(-4.00%)
Nov 28, 2019 0.3750 0.3750 0.3700 0.3750 42,600 +0.00(+0.00%)
Nov 27, 2019 0.3750 0.3750 0.3700 0.3750 24,345 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3750 0.3750 7,055 +0.00(+0.00%)
Nov 25, 2019 0.3700 0.3800 0.3700 0.3750 24,556 +0.01(+2.74%)
Nov 22, 2019 0.3700 0.3700 0.3650 0.3650 10,330 -0.01(-1.35%)
Nov 21, 2019 0.3700 0.3700 0.3700 0.3700 12,000 -0.02(-3.90%)
Nov 20, 2019 0.3600 0.3850 0.3600 0.3850 57,175 +0.02(+4.05%)
Nov 19, 2019 0.3600 0.3800 0.3600 0.3700 79,523 +0.01(+1.37%)
Nov 18, 2019 0.3650 0.3700 0.3600 0.3650 12,448 -0.01(-1.35%)
Nov 15, 2019 0.3750 0.3750 0.3700 0.3700 28,700 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3700 0.3700 34,450 -0.01(-2.63%)
Nov 13, 2019 0.3600 0.3800 0.3600 0.3800 49,170 +0.02(+5.56%)
Nov 12, 2019 0.3800 0.3800 0.3600 0.3600 44,154 -0.02(-5.26%)
Nov 11, 2019 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-1.30%)
Nov 08, 2019 0.3800 0.3850 0.3700 0.3850 16,038 +0.01(+1.32%)
Nov 07, 2019 0.3800 0.3800 0.3800 0.3800 5,880 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3800 0.3700 0.3700 7,503 +0.00(+0.00%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3700 13,250 -0.01(-2.63%)
Nov 04, 2019 0.3800 0.3850 0.3800 0.3800 33,892 +0.00(+0.00%)
Nov 01, 2019 0.3800 0.3850 0.3800 0.3800 93,000 +0.01(+2.70%)
Oct 31, 2019 0.3800 0.3800 0.3700 0.3700 31,900 -0.01(-1.33%)
Oct 30, 2019 0.3800 0.3800 0.3700 0.3750 29,500 +0.00(+0.00%)
Oct 29, 2019 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Oct 28, 2019 0.3750 0.3750 0.3750 0.3750 10,499 -0.02(-3.85%)
Oct 25, 2019 0.3900 0.3900 0.3800 0.3900 14,538 -0.01(-1.27%)
Oct 24, 2019 0.3900 0.3950 0.3900 0.3950 2,500 +0.01(+1.28%)
Oct 23, 2019 0.3950 0.3950 0.3900 0.3900 14,400 -0.01(-1.27%)
Oct 22, 2019 0.3950 0.3950 0.3950 0.3950 3,000 +0.01(+1.28%)
Oct 21, 2019 0.3900 0.3900 0.3900 225 +0.00(+0.00%)
Oct 18, 2019 0.3900 0.3900 0.3850 0.3900 9,808 +0.00(+0.00%)
Oct 17, 2019 0.3750 0.3900 0.3750 0.3900 23,584 +0.04(+9.86%)
Oct 16, 2019 0.3700 0.3700 0.3500 0.3550 68,100 -0.02(-4.05%)
Oct 15, 2019 0.3750 0.3750 0.3700 0.3700 12,181 +0.00(+0.00%)
Oct 11, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 10, 2019 0.3850 0.3900 0.3700 0.3850 61,251 +0.00(+0.00%)
Oct 09, 2019 0.3600 0.3850 0.3450 0.3850 26,000 +0.04(+10.00%)
Oct 08, 2019 0.3750 0.3750 0.3500 0.3500 56,050 -0.02(-5.41%)
Oct 07, 2019 0.3800 0.3800 0.3700 0.3700 19,241 +0.00(+0.00%)
Oct 04, 2019 0.3800 0.3800 0.3650 0.3700 46,336 -0.01(-1.33%)
Oct 03, 2019 0.3800 0.3800 0.3700 0.3750 13,500 -0.01(-1.32%)
Oct 02, 2019 0.3850 0.3850 0.3600 0.3800 18,500 -0.01(-1.30%)
Oct 01, 2019 0.3900 0.3900 0.3800 0.3850 49,933 -0.01(-1.28%)
Sep 30, 2019 0.4000 0.4000 0.3900 0.3900 95,978 -0.01(-2.50%)
Sep 27, 2019 0.4250 0.4250 0.3900 0.4000 297,334 +0.01(+2.56%)
Sep 26, 2019 0.4300 0.4300 0.3900 0.3900 45,844 -0.04(-9.30%)
Sep 25, 2019 0.4300 0.4400 0.4200 0.4300 18,941 +0.01(+2.38%)
Sep 24, 2019 0.4200 0.4250 0.4150 0.4200 111,100 +0.00(+0.00%)
Sep 23, 2019 0.4300 0.4300 0.4200 0.4200 58,280 +0.00(+0.00%)
Sep 20, 2019 0.4450 0.4500 0.4200 0.4200 70,229 -0.01(-2.33%)
Sep 19, 2019 0.4200 0.4400 0.4200 0.4300 22,600 -0.01(-1.15%)
Sep 18, 2019 0.4450 0.4450 0.4350 0.4350 13,050 -0.01(-1.14%)
Sep 17, 2019 0.4600 0.4650 0.4200 0.4400 355,219 -0.02(-4.35%)
Sep 16, 2019 0.4400 0.4600 0.4150 0.4600 188,823 +0.02(+4.55%)
Sep 13, 2019 0.4200 0.4450 0.4150 0.4400 297,493 +0.03(+6.02%)
Sep 12, 2019 0.4000 0.4200 0.4000 0.4150 53,429 +0.02(+5.06%)
Sep 11, 2019 0.4300 0.4300 0.3950 0.3950 295,888 +0.00(+0.00%)
Sep 10, 2019 0.3850 0.4100 0.3850 0.3950 285,076 +0.02(+5.33%)
Sep 09, 2019 0.3900 0.4150 0.3750 0.3750 37,796 -0.01(-2.60%)
Sep 06, 2019 0.4000 0.4000 0.3750 0.3850 119,456 -0.01(-2.53%)
Sep 05, 2019 0.3650 0.4000 0.3650 0.3950 144,770 +0.04(+9.72%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3600 130,007 +0.02(+5.88%)
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.