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 (%)
Dec 31, 2013 2.280 2.280 2.280 0 +0.00(+0.00%)
Dec 30, 2013 2.250 2.300 2.220 2.280 76,570 +0.07(+3.17%)
Dec 27, 2013 2.230 2.250 2.190 2.210 78,835 -0.01(-0.45%)
Dec 24, 2013 2.220 2.220 2.220 0 +0.07(+3.26%)
Dec 23, 2013 2.260 2.260 2.130 2.150 130,309 -0.06(-2.71%)
Dec 20, 2013 2.200 2.270 2.180 2.210 115,809 -0.01(-0.45%)
Dec 19, 2013 2.280 2.280 2.160 2.220 92,872 -0.03(-1.33%)
Dec 18, 2013 2.190 2.340 2.180 2.250 236,888 +0.06(+2.74%)
Dec 17, 2013 2.310 2.360 2.170 2.190 448,947 -0.22(-9.13%)
Dec 16, 2013 2.470 2.490 2.300 2.410 112,297 -0.04(-1.63%)
Dec 13, 2013 2.560 2.560 2.400 2.450 239,974 -0.16(-6.13%)
Dec 12, 2013 2.770 2.790 2.570 2.610 271,999 -0.12(-4.40%)
Dec 11, 2013 2.540 2.770 2.500 2.730 432,280 +0.21(+8.33%)
Dec 10, 2013 2.300 2.540 2.230 2.520 363,189 +0.20(+8.62%)
Dec 09, 2013 2.300 2.410 2.300 2.320 197,305 +0.01(+0.43%)
Dec 06, 2013 2.150 2.380 2.120 2.310 509,097 +0.21(+10.00%)
Dec 05, 2013 2.200 2.220 2.000 2.100 571,319 -0.10(-4.55%)
Dec 04, 2013 2.380 2.380 2.120 2.200 451,313 -0.10(-4.35%)
Dec 03, 2013 2.250 2.450 2.180 2.300 1,200,331 +0.20(+9.52%)
Dec 02, 2013 3.100 3.350 1.930 2.100 2,941,557 -0.98(-31.82%)
Nov 29, 2013 3.030 3.100 2.980 3.080 115,351 +0.06(+1.99%)
Nov 28, 2013 3.100 3.100 2.980 3.020 108,107 -0.02(-0.66%)
Nov 27, 2013 3.100 3.100 2.930 3.040 127,405 -0.04(-1.30%)
Nov 26, 2013 3.140 3.150 3.050 3.080 95,235 -0.03(-0.96%)
Nov 25, 2013 3.040 3.200 3.000 3.110 95,482 +0.08(+2.64%)
Nov 22, 2013 3.100 3.210 2.950 3.030 316,501 -0.13(-4.11%)
Nov 21, 2013 3.380 3.380 3.130 3.160 354,761 -0.24(-7.06%)
Nov 20, 2013 3.270 3.460 3.130 3.400 583,867 +0.36(+11.84%)
Nov 19, 2013 2.750 3.100 2.710 3.040 416,694 +0.26(+9.35%)
Nov 18, 2013 2.660 2.780 2.660 2.780 107,986 +0.12(+4.51%)
Nov 15, 2013 2.770 2.780 2.620 2.660 100,018 -0.08(-2.92%)
Nov 14, 2013 2.770 2.780 2.700 2.740 66,328 +0.01(+0.37%)
Nov 12, 2013 2.670 2.800 2.670 2.730 193,267 +0.08(+3.02%)
Nov 11, 2013 2.400 2.650 2.400 2.650 307,179 +0.30(+12.77%)
Nov 08, 2013 2.320 2.370 2.260 2.350 78,290 +0.06(+2.62%)
Nov 07, 2013 2.410 2.490 2.290 2.290 130,779 -0.14(-5.76%)
Nov 06, 2013 2.310 2.430 2.290 2.430 87,443 +0.11(+4.74%)
Nov 05, 2013 2.330 2.370 2.280 2.320 95,751 -0.08(-3.33%)
Nov 04, 2013 2.460 2.470 2.330 2.400 54,925 -0.05(-2.04%)
Nov 01, 2013 2.440 2.570 2.340 2.450 216,415 +0.00(+0.00%)
Oct 31, 2013 2.250 2.510 2.180 2.450 790,351 +0.21(+9.37%)
Oct 30, 2013 2.200 2.270 2.100 2.240 273,977 +0.07(+3.23%)
Oct 29, 2013 2.320 2.370 2.170 2.170 481,716 -0.24(-9.96%)
Oct 28, 2013 2.550 2.590 2.390 2.410 203,840 -0.13(-5.12%)
Oct 25, 2013 2.690 2.690 2.510 2.540 200,582 -0.06(-2.31%)
Oct 24, 2013 2.550 2.630 2.450 2.600 293,583 +0.18(+7.44%)
Oct 23, 2013 2.550 2.760 2.350 2.420 462,507 -0.18(-6.92%)
Oct 22, 2013 2.690 2.710 2.530 2.600 269,904 -0.16(-5.80%)
Oct 21, 2013 2.850 2.900 2.630 2.760 704,090 -0.01(-0.36%)
Oct 18, 2013 2.440 2.800 2.350 2.770 953,673 +0.33(+13.52%)
Oct 17, 2013 2.150 2.510 2.060 2.440 817,398 +0.32(+15.09%)
Oct 16, 2013 2.210 2.470 2.050 2.120 1,441,766 -0.16(-7.02%)
Oct 15, 2013 2.710 2.710 2.150 2.280 999,251 -0.47(-17.09%)
Oct 11, 2013 2.750 2.750 2.750 0 -0.29(-9.54%)
Oct 10, 2013 3.190 3.280 3.040 3.040 730,311 -0.03(-0.98%)
Oct 09, 2013 3.050 3.080 2.920 3.070 467,156 +0.02(+0.66%)
Oct 08, 2013 2.910 3.050 2.840 3.050 456,483 +0.24(+8.54%)
Oct 07, 2013 2.680 2.920 2.680 2.810 275,072 +0.01(+0.36%)
Oct 04, 2013 2.490 2.850 2.430 2.800 1,402,827 +0.30(+12.00%)
Oct 03, 2013 2.760 3.150 2.500 2.500 1,606,203 -0.33(-11.66%)
Oct 02, 2013 3.080 3.110 2.760 2.830 1,026,626 -0.28(-9.00%)
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.