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 (%)
Feb 29, 2012 0.1800 0.1800 0.1700 0.1700 43,000 -0.01(-5.56%)
Feb 28, 2012 0.1800 0.1800 0.1750 0.1800 56,500 -0.01(-5.26%)
Feb 27, 2012 0.2100 0.2400 0.1900 0.1900 446,700 +0.00(+0.00%)
Feb 24, 2012 0.1650 0.2350 0.1650 0.1900 1,549,878 +0.02(+15.15%)
Feb 23, 2012 0.1600 0.1650 0.1550 0.1650 443,615 +0.02(+17.86%)
Feb 22, 2012 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Feb 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2012 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 16, 2012 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Feb 15, 2012 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Feb 14, 2012 0.1750 0.1750 0.1550 0.1550 113,000 -0.02(-8.82%)
Feb 13, 2012 0.1400 0.1700 0.1400 0.1700 864,000 +0.03(+21.43%)
Feb 10, 2012 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 09, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2012 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
Feb 07, 2012 0.1400 0.1400 0.1200 0.1200 58,000 -0.02(-14.29%)
Feb 06, 2012 0.1300 0.1400 0.1300 0.1400 3,000 -0.01(-9.68%)
Feb 03, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 02, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 01, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 31, 2012 0.1600 0.1600 0.1200 0.1550 7,000 +0.04(+29.17%)
Jan 30, 2012 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 27, 2012 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 26, 2012 0.1200 0.1200 0.1200 0.1200 9,000 -0.03(-20.00%)
Jan 25, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.1500 0.1500 0.1500 9,500 +0.02(+15.38%)
Jan 11, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 10, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 06, 2012 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-10.34%)
Jan 05, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2011 0.1450 0.1450 0.1250 0.1450 500 +0.02(+16.00%)
Dec 29, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 23, 2011 0.1400 0.1250 0.1250 0.1250 42,000 +0.01(+8.70%)
Dec 21, 2011 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Dec 20, 2011 0.1500 0.1500 0.1300 0.1300 185,000 -0.02(-13.33%)
Dec 19, 2011 0.1500 0.1500 0.1500 0.1500 134,000 +0.00(+0.00%)
Dec 16, 2011 0.1550 0.1550 0.1500 0.1500 135,000 -0.02(-9.09%)
Dec 15, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 14, 2011 0.1600 0.1650 0.1550 0.1650 15,650 -0.01(-2.94%)
Dec 13, 2011 0.1700 0.1700 0.1700 0.1700 31,500 +0.00(+0.00%)
Dec 12, 2011 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Dec 09, 2011 0.1800 0.1800 0.1600 0.1800 67,300 +0.01(+2.86%)
Dec 08, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 07, 2011 0.1750 0.1750 0.1750 0.1750 10,000 -0.11(-37.50%)
Dec 06, 2011 0.2800 0.2800 0.2800 0.2800 500 +0.08(+40.00%)
Dec 05, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.