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, 2015 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 30, 2015 0.8600 0.8600 0.8100 0.8100 115,050 -0.06(-6.90%)
Dec 29, 2015 0.8900 0.8900 0.8600 0.8700 22,425 -0.01(-1.14%)
Dec 24, 2015 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Dec 23, 2015 0.8700 0.9000 0.8700 0.8700 62,075 +0.01(+1.16%)
Dec 22, 2015 0.9000 0.9500 0.8500 0.8600 126,704 -0.01(-1.15%)
Dec 21, 2015 0.9200 0.9300 0.8600 0.8700 72,140 -0.05(-5.43%)
Dec 18, 2015 0.9300 0.9400 0.8900 0.9200 30,050 +0.02(+2.22%)
Dec 17, 2015 0.9500 0.9500 0.9000 0.9000 52,185 -0.08(-8.16%)
Dec 16, 2015 1.000 1.000 0.9500 0.9800 25,390 -0.02(-2.00%)
Dec 15, 2015 1.000 1.010 0.9600 1.000 22,357 +0.02(+2.04%)
Dec 14, 2015 0.9300 0.9900 0.9300 0.9800 24,165 +0.03(+3.16%)
Dec 11, 2015 0.8700 0.9700 0.8700 0.9500 32,635 +0.07(+7.95%)
Dec 10, 2015 0.9100 0.9300 0.8700 0.8800 50,790 -0.04(-4.35%)
Dec 09, 2015 0.9900 0.9900 0.9200 0.9200 81,110 -0.08(-8.00%)
Dec 08, 2015 1.110 1.170 1.000 1.000 186,154 -0.10(-9.09%)
Dec 07, 2015 0.8500 1.130 0.8500 1.100 394,830 +0.25(+29.41%)
Dec 04, 2015 0.8000 0.8500 0.7700 0.8500 173,468 +0.06(+7.59%)
Dec 03, 2015 0.7600 0.8000 0.7600 0.7900 43,786 +0.01(+1.28%)
Dec 02, 2015 0.7300 0.7800 0.7100 0.7800 133,720 +0.07(+9.86%)
Dec 01, 2015 0.6900 0.7200 0.6300 0.7100 371,725 +0.02(+2.90%)
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%)
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.