Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 30, 2022 2.020 0 +0.02(+1.00%)
Dec 29, 2022 2.040 2.080 1.990 2.000 33,710 -0.03(-1.48%)
Dec 28, 2022 2.130 2.130 1.990 2.030 104,520 -0.16(-7.31%)
Dec 23, 2022 2.190 0 +0.07(+3.30%)
Dec 22, 2022 2.140 2.180 2.090 2.120 27,623 -0.05(-2.30%)
Dec 21, 2022 2.230 2.250 2.150 2.170 22,549 +0.01(+0.46%)
Dec 20, 2022 2.110 2.220 2.110 2.160 13,650 +0.02(+0.93%)
Dec 19, 2022 2.280 2.310 2.120 2.140 43,030 -0.07(-3.17%)
Dec 16, 2022 2.330 2.330 2.170 2.210 59,496 -0.07(-3.07%)
Dec 15, 2022 2.350 2.350 2.220 2.280 31,784 -0.07(-2.98%)
Dec 14, 2022 2.350 2.380 2.250 2.350 18,153 +0.03(+1.29%)
Dec 13, 2022 2.310 2.480 2.310 2.320 12,474 -0.08(-3.33%)
Dec 12, 2022 2.250 2.410 2.210 2.400 45,976 +0.14(+6.19%)
Dec 09, 2022 2.420 2.420 2.250 2.260 61,485 -0.15(-6.22%)
Dec 08, 2022 2.470 2.540 2.390 2.410 33,027 -0.07(-2.82%)
Dec 07, 2022 2.450 2.650 2.450 2.480 33,179 +0.02(+0.81%)
Dec 06, 2022 2.350 2.460 2.300 2.460 40,351 +0.16(+6.96%)
Dec 05, 2022 2.510 2.540 2.300 2.300 65,882 -0.28(-10.85%)
Dec 02, 2022 2.640 2.660 2.410 2.580 101,720 -0.05(-1.90%)
Dec 01, 2022 2.220 2.630 2.220 2.630 114,716 +0.41(+18.47%)
Nov 30, 2022 2.150 2.230 2.050 2.220 88,215 +0.15(+7.25%)
Nov 29, 2022 2.130 2.140 2.020 2.070 30,524 +0.00(+0.00%)
Nov 28, 2022 2.180 2.180 2.040 2.070 47,134 -0.09(-4.17%)
Nov 25, 2022 2.190 2.190 2.150 2.160 7,942 +0.00(+0.00%)
Nov 24, 2022 2.160 2.190 2.160 2.160 4,661 +0.02(+0.93%)
Nov 23, 2022 2.170 2.190 2.140 2.140 26,051 -0.03(-1.38%)
Nov 22, 2022 2.060 2.200 2.060 2.170 43,168 +0.06(+2.84%)
Nov 21, 2022 2.110 2.140 2.030 2.110 14,454 +0.01(+0.48%)
Nov 18, 2022 2.050 2.150 2.050 2.100 25,207 +0.05(+2.44%)
Nov 17, 2022 1.950 2.050 1.950 2.050 39,460 +0.06(+3.02%)
Nov 16, 2022 1.990 2.000 1.950 1.990 28,755 -0.06(-2.93%)
Nov 15, 2022 2.040 2.070 2.020 2.050 35,801 +0.03(+1.49%)
Nov 14, 2022 2.020 2.050 1.960 2.020 29,365 -0.04(-1.94%)
Nov 11, 2022 2.120 2.120 1.970 2.060 62,655 -0.03(-1.44%)
Nov 10, 2022 2.080 2.120 2.080 2.090 11,228 -0.06(-2.79%)
Nov 09, 2022 2.140 2.150 2.080 2.150 28,758 -0.02(-0.92%)
Nov 08, 2022 2.150 2.240 2.150 2.170 27,613 +0.00(+0.00%)
Nov 07, 2022 2.150 2.260 2.110 2.170 46,902 +0.02(+0.93%)
Nov 04, 2022 2.140 2.170 2.140 2.150 14,143 -0.01(-0.46%)
Nov 03, 2022 2.140 2.190 2.140 2.160 14,463 -0.02(-0.92%)
Nov 02, 2022 2.220 2.240 2.150 2.180 27,568 +0.00(+0.00%)
Nov 01, 2022 2.320 2.320 2.180 2.180 13,567 -0.12(-5.22%)
Oct 31, 2022 2.200 2.360 2.150 2.300 18,315 +0.12(+5.50%)
Oct 28, 2022 2.290 2.300 2.120 2.180 56,102 -0.09(-3.96%)
Oct 27, 2022 2.250 2.280 2.100 2.270 47,614 +0.02(+0.89%)
Oct 26, 2022 2.350 2.450 2.250 2.250 86,823 -0.12(-5.06%)
Oct 25, 2022 2.340 2.430 2.300 2.370 54,027 -0.01(-0.42%)
Oct 24, 2022 2.220 2.380 2.150 2.380 79,436 +0.13(+5.78%)
Oct 21, 2022 1.820 2.250 1.800 2.250 130,657 +0.45(+25.00%)
Oct 20, 2022 1.810 1.840 1.720 1.800 105,002 -0.03(-1.64%)
Oct 19, 2022 1.950 1.950 1.830 1.830 95,982 -0.08(-4.19%)
Oct 18, 2022 1.950 1.980 1.910 1.910 33,547 -0.02(-1.04%)
Oct 17, 2022 1.990 2.020 1.910 1.930 64,415 -0.07(-3.50%)
Oct 14, 2022 2.040 2.040 1.960 2.000 46,488 -0.07(-3.38%)
Oct 13, 2022 2.040 2.070 1.980 2.070 48,436 +0.03(+1.47%)
Oct 12, 2022 2.050 2.060 2.020 2.040 47,098 +0.00(+0.00%)
Oct 11, 2022 2.180 2.180 2.040 2.040 44,773 -0.02(-0.97%)
Oct 07, 2022 2.060 0 -0.09(-4.19%)
Oct 06, 2022 2.170 2.190 2.100 2.150 11,278 +0.01(+0.47%)
Oct 05, 2022 2.070 2.200 2.050 2.140 72,031 +0.07(+3.38%)
Oct 04, 2022 2.190 2.260 2.040 2.070 112,394 -0.16(-7.17%)
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.