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, 2020 1.880 1.880 1.630 1.730 551,002 -0.05(-2.81%)
Nov 27, 2020 1.850 1.890 1.700 1.780 314,612 -0.07(-3.78%)
Nov 26, 2020 1.880 1.880 1.820 1.850 82,897 +0.04(+2.21%)
Nov 25, 2020 1.820 1.860 1.790 1.810 234,178 +0.04(+2.26%)
Nov 24, 2020 1.850 1.940 1.670 1.770 482,750 -0.06(-3.28%)
Nov 23, 2020 1.700 1.850 1.690 1.830 542,786 +0.15(+8.93%)
Nov 20, 2020 1.660 1.690 1.630 1.680 183,444 +0.05(+3.07%)
Nov 19, 2020 1.680 1.680 1.610 1.630 126,654 +0.03(+1.87%)
Nov 18, 2020 1.700 1.700 1.600 1.600 177,118 +0.00(+0.00%)
Nov 17, 2020 1.590 1.680 1.590 1.600 260,768 -0.01(-0.62%)
Nov 16, 2020 1.600 1.680 1.520 1.610 217,765 -0.04(-2.42%)
Nov 13, 2020 1.700 1.700 1.520 1.650 398,111 -0.02(-1.20%)
Nov 12, 2020 1.690 1.700 1.640 1.670 238,826 +0.02(+1.21%)
Nov 11, 2020 1.730 1.750 1.590 1.650 404,223 -0.01(-0.60%)
Nov 10, 2020 1.640 1.840 1.590 1.660 888,800 +0.09(+5.73%)
Nov 09, 2020 1.980 2.230 1.520 1.570 1,886,057 -0.28(-15.14%)
Nov 06, 2020 1.450 1.860 1.420 1.850 841,484 +0.38(+25.85%)
Nov 05, 2020 1.260 1.470 1.245 1.470 654,581 +0.24(+19.51%)
Nov 04, 2020 1.170 1.250 1.140 1.230 345,643 +0.11(+9.82%)
Nov 03, 2020 1.100 1.180 1.070 1.120 217,807 +0.07(+6.67%)
Nov 02, 2020 1.090 1.110 1.050 1.050 69,028 -0.05(-4.55%)
Oct 30, 2020 1.060 1.140 1.040 1.100 203,248 +0.01(+0.92%)
Oct 29, 2020 1.090 1.090 1.040 1.090 86,302 +0.00(+0.00%)
Oct 28, 2020 1.070 1.140 1.030 1.090 113,531 -0.01(-0.91%)
Oct 27, 2020 0.9000 1.100 0.8800 1.100 611,991 +0.17(+18.28%)
Oct 26, 2020 1.050 1.050 0.9300 0.9300 278,629 -0.15(-13.89%)
Oct 23, 2020 1.130 1.150 1.020 1.080 216,779 -0.02(-1.82%)
Oct 22, 2020 1.240 1.240 1.050 1.100 563,391 -0.08(-6.78%)
Oct 21, 2020 1.080 1.330 1.060 1.180 1,239,932 +0.14(+13.46%)
Oct 20, 2020 0.8400 1.110 0.8200 1.040 714,475 +0.19(+22.35%)
Oct 19, 2020 0.8200 0.8500 0.8000 0.8500 192,548 +0.04(+4.94%)
Oct 16, 2020 0.7800 0.8200 0.7800 0.8100 79,450 +0.00(+0.00%)
Oct 15, 2020 0.8100 0.8200 0.7800 0.8100 166,144 +0.00(+0.00%)
Oct 14, 2020 0.8400 0.8400 0.7600 0.8100 225,856 -0.04(-4.71%)
Oct 13, 2020 0.8000 0.8500 0.8000 0.8500 367,355 +0.08(+10.39%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Oct 08, 2020 0.7100 0.7100 0.7000 0.7100 101,636 +0.00(+0.00%)
Oct 07, 2020 0.7200 0.7300 0.7000 0.7100 159,651 -0.01(-1.39%)
Oct 06, 2020 0.7900 0.7900 0.7200 0.7200 85,277 -0.06(-7.69%)
Oct 05, 2020 0.7500 0.7900 0.7500 0.7800 143,589 +0.02(+2.63%)
Oct 02, 2020 0.6700 0.7600 0.6700 0.7600 73,459 +0.04(+5.56%)
Oct 01, 2020 0.7900 0.8000 0.6600 0.7200 344,276 -0.07(-8.86%)
Sep 30, 2020 0.8100 0.8400 0.7800 0.7900 423,779 -0.01(-1.25%)
Sep 29, 2020 0.6800 0.8000 0.6700 0.8000 738,427 +0.10(+14.29%)
Sep 28, 2020 0.6500 0.7000 0.6500 0.7000 230,983 +0.08(+12.90%)
Sep 25, 2020 0.5800 0.6300 0.5800 0.6200 111,492 +0.01(+1.64%)
Sep 24, 2020 0.6400 0.6500 0.6000 0.6100 52,688 -0.04(-6.15%)
Sep 23, 2020 0.7200 0.7300 0.6000 0.6500 824,108 -0.05(-7.14%)
Sep 22, 2020 0.6800 0.7400 0.6600 0.7000 1,996,876 +0.27(+62.79%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4300 99,082 +0.00(+0.00%)
Sep 18, 2020 0.4300 0.4300 0.4000 0.4300 211,490 +0.01(+1.18%)
Sep 17, 2020 0.4250 0.4250 0.4100 0.4250 82,468 +0.01(+2.41%)
Sep 16, 2020 0.4150 0.4300 0.4100 0.4150 21,124 -0.01(-1.19%)
Sep 15, 2020 0.4150 0.4250 0.4100 0.4200 56,323 +0.00(+0.00%)
Sep 14, 2020 0.4100 0.4350 0.4100 0.4200 46,108 +0.00(+0.00%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4200 92,082 -0.02(-4.55%)
Sep 10, 2020 0.4500 0.4500 0.4350 0.4400 12,280 +0.01(+1.15%)
Sep 09, 2020 0.4350 0.4350 0.4350 0.4350 8,304 +0.01(+1.16%)
Sep 08, 2020 0.4400 0.4400 0.4300 0.4300 26,926 +0.02(+3.61%)
Sep 04, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Sep 03, 2020 0.4000 0.4400 0.4000 0.4400 61,455 +0.04(+10.00%)
Sep 02, 2020 0.4100 0.4300 0.3900 0.4000 108,300 -0.03(-6.98%)
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.