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, 2023 1.610 1.780 1.600 1.750 108,224 +0.14(+8.70%)
Nov 29, 2023 1.380 1.650 1.370 1.610 139,157 +0.17(+11.81%)
Nov 28, 2023 1.480 1.480 1.400 1.440 73,312 -0.05(-3.36%)
Nov 27, 2023 1.510 1.530 1.490 1.490 116,264 -0.02(-1.32%)
Nov 24, 2023 1.520 1.530 1.480 1.510 68,093 -0.01(-0.66%)
Nov 23, 2023 1.540 1.550 1.520 1.520 22,975 -0.01(-0.65%)
Nov 22, 2023 1.550 1.550 1.530 1.530 16,636 -0.02(-1.29%)
Nov 21, 2023 1.600 1.610 1.550 1.550 41,059 -0.06(-3.73%)
Nov 20, 2023 1.590 1.630 1.590 1.610 5,830 +0.01(+0.63%)
Nov 17, 2023 1.540 1.600 1.530 1.600 52,888 +0.06(+3.90%)
Nov 16, 2023 1.550 1.610 1.540 1.540 32,268 -0.04(-2.53%)
Nov 15, 2023 1.600 1.600 1.550 1.580 18,464 +0.04(+2.60%)
Nov 14, 2023 1.650 1.650 1.540 1.540 118,720 -0.11(-6.67%)
Nov 13, 2023 1.740 1.740 1.650 1.650 24,676 +0.00(+0.00%)
Nov 10, 2023 1.680 1.700 1.650 1.650 46,376 -0.03(-1.79%)
Nov 09, 2023 1.710 1.710 1.680 1.680 21,536 -0.05(-2.89%)
Nov 08, 2023 1.750 1.750 1.700 1.730 19,421 -0.02(-1.14%)
Nov 07, 2023 1.750 1.750 1.730 1.750 33,930 +0.02(+1.16%)
Nov 06, 2023 1.740 1.760 1.730 1.730 66,465 +0.02(+1.17%)
Nov 03, 2023 1.740 1.750 1.710 1.710 32,071 -0.03(-1.72%)
Nov 02, 2023 1.770 1.770 1.740 1.740 79,623 -0.03(-1.69%)
Nov 01, 2023 1.860 1.860 1.770 1.770 79,908 -0.08(-4.32%)
Oct 31, 2023 1.810 1.850 1.800 1.850 20,866 +0.04(+2.21%)
Oct 30, 2023 1.760 1.830 1.760 1.810 20,068 +0.01(+0.56%)
Oct 27, 2023 1.750 1.830 1.740 1.800 59,422 +0.05(+2.86%)
Oct 26, 2023 1.750 1.750 1.740 1.750 29,950 -0.01(-0.57%)
Oct 25, 2023 1.760 1.780 1.740 1.760 68,700 -0.02(-1.12%)
Oct 24, 2023 1.720 1.800 1.720 1.780 43,405 +0.04(+2.30%)
Oct 23, 2023 1.750 1.750 1.680 1.740 14,759 +0.04(+2.35%)
Oct 20, 2023 1.640 1.780 1.640 1.700 95,832 +0.09(+5.59%)
Oct 19, 2023 1.610 1.630 1.600 1.610 11,950 +0.02(+1.26%)
Oct 18, 2023 1.600 1.630 1.550 1.590 121,479 -0.01(-0.63%)
Oct 17, 2023 1.580 1.600 1.580 1.600 12,612 +0.03(+1.91%)
Oct 16, 2023 1.530 1.590 1.520 1.570 55,630 +0.03(+1.95%)
Oct 13, 2023 1.570 1.570 1.530 1.540 95,450 -0.02(-1.28%)
Oct 12, 2023 1.540 1.580 1.520 1.560 65,161 +0.02(+1.30%)
Oct 11, 2023 1.620 1.620 1.520 1.540 83,862 -0.08(-4.94%)
Oct 10, 2023 1.680 1.680 1.610 1.620 55,240 -0.05(-2.99%)
Oct 06, 2023 1.670 0 -0.03(-1.76%)
Oct 05, 2023 1.670 1.720 1.670 1.700 29,250 +0.01(+0.59%)
Oct 04, 2023 1.630 1.710 1.610 1.690 36,508 +0.06(+3.68%)
Oct 03, 2023 1.680 1.750 1.620 1.630 64,206 -0.07(-4.12%)
Oct 02, 2023 1.730 1.730 1.600 1.700 43,594 -0.04(-2.30%)
Sep 29, 2023 1.630 1.740 1.630 1.740 18,746 +0.04(+2.35%)
Sep 28, 2023 1.620 1.700 1.600 1.700 40,825 +0.09(+5.59%)
Sep 27, 2023 1.610 1.640 1.600 1.610 25,746 -0.04(-2.42%)
Sep 26, 2023 1.670 1.670 1.610 1.650 40,879 -0.06(-3.51%)
Sep 25, 2023 1.690 1.710 1.670 1.710 48,105 +0.05(+3.01%)
Sep 22, 2023 1.710 1.730 1.650 1.660 27,249 -0.06(-3.49%)
Sep 21, 2023 1.760 1.760 1.720 1.720 29,400 -0.04(-2.27%)
Sep 20, 2023 1.740 1.760 1.720 1.760 23,301 +0.04(+2.33%)
Sep 19, 2023 1.750 1.760 1.720 1.720 18,456 -0.04(-2.27%)
Sep 18, 2023 1.720 1.760 1.680 1.760 21,807 +0.01(+0.57%)
Sep 15, 2023 1.640 1.750 1.610 1.750 56,925 +0.06(+3.55%)
Sep 14, 2023 1.730 1.750 1.680 1.690 41,054 -0.06(-3.43%)
Sep 13, 2023 1.750 1.800 1.750 1.750 36,852 -0.01(-0.57%)
Sep 12, 2023 1.840 1.840 1.750 1.760 39,137 -0.07(-3.83%)
Sep 11, 2023 1.850 1.850 1.790 1.830 37,323 -0.03(-1.61%)
Sep 08, 2023 1.840 1.880 1.810 1.860 18,425 -0.01(-0.53%)
Sep 07, 2023 1.850 1.870 1.830 1.870 6,656 +0.01(+0.54%)
Sep 06, 2023 1.880 1.890 1.850 1.860 20,501 +0.01(+0.54%)
Sep 05, 2023 1.850 1.860 1.800 1.850 42,697 -0.01(-0.54%)
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.