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 28, 2013 2.070 2.100 1.890 1.950 1,555,899 -0.15(-7.14%)
Feb 27, 2013 2.200 2.230 2.030 2.100 830,040 -0.09(-4.11%)
Feb 26, 2013 2.160 2.290 2.110 2.190 920,828 +0.03(+1.39%)
Feb 22, 2013 2.050 2.220 2.020 2.160 1,517,953 +0.13(+6.40%)
Feb 21, 2013 1.610 2.030 1.610 2.030 1,529,583 +0.37(+22.29%)
Feb 20, 2013 1.880 1.890 1.630 1.660 1,630,330 -0.26(-13.54%)
Feb 19, 2013 1.950 1.950 1.850 1.920 760,300 -0.03(-1.54%)
Feb 15, 2013 1.950 1.950 1.950 0 -0.10(-4.88%)
Feb 14, 2013 2.130 2.190 1.920 2.050 3,124,974 +0.00(+0.00%)
Feb 13, 2013 1.600 2.050 1.570 2.050 2,897,266 +0.45(+28.12%)
Feb 12, 2013 1.580 1.610 1.530 1.600 1,416,595 +0.06(+3.90%)
Feb 11, 2013 1.400 1.540 1.400 1.540 1,618,638 +0.18(+13.24%)
Feb 08, 2013 1.460 1.550 1.350 1.360 2,552,957 -0.04(-2.86%)
Feb 07, 2013 1.290 1.490 1.280 1.400 2,587,071 +0.13(+10.24%)
Feb 06, 2013 1.310 1.390 1.220 1.270 2,159,819 +0.21(+19.81%)
Feb 04, 2013 1.010 1.080 1.010 1.060 507,850 +0.06(+6.00%)
Feb 01, 2013 0.9300 1.000 0.9000 1.000 211,800 +0.04(+4.17%)
Jan 31, 2013 0.9400 0.9600 0.8000 0.9600 704,746 +0.02(+2.13%)
Jan 30, 2013 0.9500 0.9500 0.9200 0.9400 175,740 -0.01(-1.05%)
Jan 29, 2013 0.9800 0.9800 0.9400 0.9500 51,410 -0.04(-4.04%)
Jan 28, 2013 0.9600 0.9900 0.9300 0.9900 95,765 +0.01(+1.02%)
Jan 25, 2013 1.000 1.000 0.9700 0.9800 88,978 -0.02(-2.00%)
Jan 24, 2013 1.000 1.010 0.9700 1.000 71,139 +0.03(+3.09%)
Jan 23, 2013 0.9800 1.000 0.9700 0.9700 125,120 -0.01(-1.02%)
Jan 22, 2013 1.020 1.020 0.9800 0.9800 119,400 -0.02(-2.00%)
Jan 21, 2013 1.020 1.020 0.9800 1.000 112,585 -0.02(-1.96%)
Jan 18, 2013 1.000 1.030 1.000 1.020 164,950 +0.03(+3.03%)
Jan 17, 2013 1.000 1.020 0.9800 0.9900 77,690 -0.02(-1.98%)
Jan 16, 2013 0.9900 1.030 0.9900 1.010 97,174 +0.01(+1.00%)
Jan 15, 2013 0.9800 1.020 0.9600 1.000 295,575 +0.04(+4.17%)
Jan 14, 2013 0.9900 1.000 0.9600 0.9600 62,784 -0.03(-3.03%)
Jan 11, 2013 0.9800 1.000 0.9700 0.9900 120,305 +0.02(+2.06%)
Jan 10, 2013 0.9800 1.000 0.9300 0.9700 241,448 -0.03(-3.00%)
Jan 09, 2013 1.030 1.040 0.9800 1.000 274,334 -0.03(-2.91%)
Jan 08, 2013 1.010 1.060 0.9600 1.030 910,977 +0.03(+3.00%)
Jan 07, 2013 0.9400 1.050 0.9400 1.000 754,127 +0.06(+6.38%)
Jan 04, 2013 0.9100 0.9400 0.8900 0.9400 296,963 -0.01(-1.05%)
Jan 03, 2013 0.8700 0.9600 0.8400 0.9500 395,203 +0.08(+9.20%)
Jan 02, 2013 0.8100 0.8800 0.8000 0.8700 238,087 +0.08(+10.13%)
Dec 31, 2012 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Dec 28, 2012 0.7500 0.7900 0.7500 0.7800 111,060 +0.03(+4.00%)
Dec 27, 2012 0.7500 0.7700 0.7500 0.7500 26,701 -0.02(-2.60%)
Dec 24, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 21, 2012 0.7800 0.7800 0.7400 0.7700 113,285 -0.01(-1.28%)
Dec 20, 2012 0.7100 0.7800 0.7100 0.7800 152,096 +0.04(+5.41%)
Dec 19, 2012 0.6800 0.7400 0.6800 0.7400 231,140 +0.06(+8.82%)
Dec 18, 2012 0.7500 0.7500 0.6700 0.6800 447,892 -0.07(-9.33%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7500 125,598 -0.03(-3.85%)
Dec 14, 2012 0.7100 0.7900 0.6900 0.7800 356,898 +0.06(+8.33%)
Dec 13, 2012 0.7400 0.7600 0.6100 0.7200 465,329 -0.04(-5.26%)
Dec 12, 2012 0.7400 0.7700 0.7400 0.7600 547,300 +0.03(+4.11%)
Dec 11, 2012 0.7300 0.7500 0.7200 0.7300 123,320 +0.00(+0.00%)
Dec 10, 2012 0.7900 0.7900 0.7300 0.7300 257,477 -0.05(-6.41%)
Dec 07, 2012 0.7800 0.7900 0.7600 0.7800 126,490 +0.00(+0.00%)
Dec 06, 2012 0.7300 0.8000 0.7300 0.7800 191,840 +0.06(+8.33%)
Dec 05, 2012 0.8000 0.8000 0.6900 0.7200 284,325 -0.06(-7.69%)
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.