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 27, 2015 1.480 1.480 1.400 1.460 63,659 +0.02(+1.39%)
Feb 26, 2015 1.370 1.460 1.370 1.440 37,616 +0.05(+3.60%)
Feb 25, 2015 1.410 1.430 1.340 1.390 115,593 -0.03(-2.11%)
Feb 24, 2015 1.480 1.480 1.420 1.420 67,470 -0.08(-5.33%)
Feb 23, 2015 1.480 1.520 1.480 1.500 81,119 +0.02(+1.35%)
Feb 20, 2015 1.450 1.480 1.400 1.480 75,895 +0.03(+2.07%)
Feb 19, 2015 1.460 1.460 1.440 1.450 28,100 -0.02(-1.36%)
Feb 18, 2015 1.490 1.510 1.450 1.470 45,918 -0.01(-0.68%)
Feb 17, 2015 1.480 1.500 1.450 1.480 177,140 -0.01(-0.67%)
Feb 13, 2015 1.490 1.490 1.490 0 -0.01(-0.67%)
Feb 12, 2015 1.350 1.550 1.340 1.500 275,001 +0.10(+7.14%)
Feb 11, 2015 1.420 1.420 1.340 1.400 69,233 +0.00(+0.00%)
Feb 10, 2015 1.360 1.420 1.360 1.400 65,325 +0.04(+2.94%)
Feb 09, 2015 1.420 1.430 1.350 1.360 133,759 -0.07(-4.90%)
Feb 06, 2015 1.460 1.470 1.430 1.430 42,707 -0.03(-2.05%)
Feb 05, 2015 1.470 1.490 1.440 1.460 27,540 +0.01(+0.69%)
Feb 04, 2015 1.480 1.500 1.430 1.450 81,582 -0.03(-2.03%)
Feb 03, 2015 1.500 1.500 1.470 1.480 58,460 -0.03(-1.99%)
Feb 02, 2015 1.510 1.550 1.500 1.510 39,110 +0.01(+0.67%)
Jan 30, 2015 1.530 1.550 1.500 1.500 22,471 -0.06(-3.85%)
Jan 29, 2015 1.550 1.600 1.550 1.560 20,258 -0.01(-0.64%)
Jan 28, 2015 1.600 1.600 1.560 1.570 27,608 -0.01(-0.63%)
Jan 27, 2015 1.620 1.620 1.520 1.580 34,385 -0.06(-3.66%)
Jan 26, 2015 1.690 1.690 1.600 1.640 7,450 -0.04(-2.38%)
Jan 23, 2015 1.700 1.700 1.650 1.680 67,248 +0.01(+0.60%)
Jan 22, 2015 1.540 1.670 1.520 1.670 129,147 +0.16(+10.60%)
Jan 21, 2015 1.420 1.540 1.420 1.510 122,420 +0.12(+8.63%)
Jan 20, 2015 1.400 1.470 1.390 1.390 47,770 +0.03(+2.21%)
Jan 19, 2015 1.330 1.400 1.330 1.360 31,828 +0.03(+2.26%)
Jan 16, 2015 1.350 1.500 1.330 1.330 98,312 -0.01(-0.75%)
Jan 15, 2015 1.410 1.410 1.340 1.340 47,913 -0.05(-3.60%)
Jan 14, 2015 1.400 1.400 1.350 1.390 34,290 +0.00(+0.00%)
Jan 13, 2015 1.440 1.440 1.350 1.390 53,100 -0.07(-4.79%)
Jan 12, 2015 1.500 1.500 1.440 1.460 27,913 +0.03(+2.10%)
Jan 09, 2015 1.440 1.450 1.420 1.430 41,889 -0.05(-3.38%)
Jan 08, 2015 1.500 1.540 1.480 1.480 43,362 -0.03(-1.99%)
Jan 07, 2015 1.550 1.550 1.490 1.510 42,305 -0.04(-2.58%)
Jan 06, 2015 1.590 1.590 1.500 1.550 89,050 -0.06(-3.73%)
Jan 05, 2015 1.550 1.610 1.550 1.610 59,860 +0.04(+2.55%)
Jan 02, 2015 1.530 1.580 1.480 1.570 67,784 +0.07(+4.67%)
Dec 31, 2014 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 30, 2014 1.410 1.450 1.380 1.400 16,188 -0.04(-2.78%)
Dec 29, 2014 1.390 1.460 1.390 1.440 35,293 +0.00(+0.00%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 23, 2014 1.320 1.440 1.260 1.440 67,600 +0.10(+7.46%)
Dec 22, 2014 1.430 1.460 1.340 1.340 97,204 -0.06(-4.29%)
Dec 19, 2014 1.360 1.400 1.320 1.400 109,189 +0.05(+3.70%)
Dec 18, 2014 1.440 1.440 1.320 1.350 103,675 -0.05(-3.57%)
Dec 17, 2014 1.210 1.410 1.090 1.400 331,873 +0.19(+15.70%)
Dec 16, 2014 1.210 1,324,531 -0.50(-29.24%)
Dec 15, 2014 1.720 1.790 1.690 1.710 64,320 -0.01(-0.58%)
Dec 12, 2014 1.740 1.770 1.680 1.720 64,302 -0.02(-1.15%)
Dec 11, 2014 1.800 1.820 1.740 1.740 25,180 -0.06(-3.33%)
Dec 10, 2014 1.800 1.830 1.780 1.800 16,861 -0.01(-0.55%)
Dec 09, 2014 1.800 1.840 1.710 1.810 50,009 +0.03(+1.69%)
Dec 08, 2014 1.830 1.880 1.750 1.780 74,351 -0.05(-2.73%)
Dec 05, 2014 1.860 1.860 1.820 1.830 41,041 -0.01(-0.54%)
Dec 04, 2014 1.890 1.890 1.840 1.840 39,828 -0.04(-2.13%)
Dec 03, 2014 1.820 1.890 1.750 1.880 88,403 +0.06(+3.30%)
Dec 02, 2014 1.870 1.870 1.750 1.820 131,555 -0.06(-3.19%)
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.