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, 2017 1.030 1.030 1.020 1.020 10,744 -0.01(-0.97%)
Feb 27, 2017 1.050 1.050 1.030 1.030 13,450 -0.02(-1.90%)
Feb 24, 2017 1.060 1.060 1.000 1.050 53,392 -0.01(-0.94%)
Feb 23, 2017 1.090 1.090 1.060 1.060 28,190 -0.06(-5.36%)
Feb 22, 2017 1.090 1.140 1.080 1.120 75,760 +0.03(+2.75%)
Feb 21, 2017 1.050 1.090 1.020 1.090 122,568 +0.04(+3.81%)
Feb 17, 2017 1.050 1.050 1.050 0 -0.02(-1.87%)
Feb 16, 2017 1.050 1.070 1.020 1.070 22,580 +0.04(+3.88%)
Feb 15, 2017 1.020 1.040 1.020 1.030 7,961 +0.03(+3.00%)
Feb 14, 2017 1.040 1.040 1.000 1.000 41,869 -0.03(-2.91%)
Feb 13, 2017 1.050 1.090 1.030 1.030 137,765 +0.01(+0.98%)
Feb 10, 2017 1.010 1.050 1.010 1.020 84,205 +0.02(+2.00%)
Feb 09, 2017 0.9600 1.030 0.9500 1.000 132,765 +0.06(+6.38%)
Feb 08, 2017 0.9200 0.9700 0.9100 0.9400 54,179 +0.05(+5.62%)
Feb 07, 2017 0.9000 0.9200 0.8900 0.8900 19,065 -0.02(-2.20%)
Feb 06, 2017 0.8900 0.9300 0.8800 0.9100 39,925 +0.01(+1.11%)
Feb 03, 2017 0.9100 0.9100 0.8900 0.9000 12,550 +0.01(+1.12%)
Feb 02, 2017 0.9100 0.9200 0.8900 0.8900 25,755 -0.04(-4.30%)
Feb 01, 2017 0.9000 0.9300 0.8900 0.9300 15,560 +0.03(+3.33%)
Jan 31, 2017 0.9300 0.9400 0.9000 0.9000 33,440 -0.04(-4.26%)
Jan 30, 2017 0.9500 1.000 0.9200 0.9400 64,765 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9800 0.9500 0.9800 8,500 +0.03(+3.16%)
Jan 26, 2017 0.9700 0.9800 0.9500 0.9500 20,600 +0.00(+0.00%)
Jan 25, 2017 0.9600 1.010 0.9500 0.9500 61,311 -0.02(-2.06%)
Jan 24, 2017 0.9700 1.020 0.9700 0.9700 62,280 +0.01(+1.04%)
Jan 23, 2017 0.9600 0.9700 0.9600 0.9600 9,531 -0.03(-3.03%)
Jan 20, 2017 0.9900 0.9900 0.9700 0.9900 31,167 +0.04(+4.21%)
Jan 19, 2017 0.9900 0.9900 0.9500 0.9500 51,015 -0.02(-2.06%)
Jan 18, 2017 1.020 1.040 0.9700 0.9700 41,206 -0.03(-3.00%)
Jan 17, 2017 1.010 1.030 0.9900 1.000 22,345 -0.01(-0.99%)
Jan 16, 2017 1.030 1.030 0.9600 1.010 34,740 +0.00(+0.00%)
Jan 13, 2017 1.030 1.050 1.000 1.010 17,675 -0.04(-3.81%)
Jan 12, 2017 0.9700 1.050 0.9500 1.050 66,205 +0.10(+10.53%)
Jan 11, 2017 0.9200 0.9600 0.9200 0.9500 44,775 +0.03(+3.26%)
Jan 10, 2017 0.9200 0.9200 0.9200 0.9200 27,799 +0.00(+0.00%)
Jan 09, 2017 0.9000 0.9400 0.9000 0.9200 11,280 +0.02(+2.22%)
Jan 06, 2017 0.9000 0.9100 0.9000 0.9000 22,850 +0.00(+0.00%)
Jan 05, 2017 0.8900 0.9000 0.8900 0.9000 8,470 +0.01(+1.12%)
Jan 04, 2017 0.8900 0.9000 0.8900 0.8900 7,400 +0.01(+1.14%)
Jan 03, 2017 0.9000 0.9200 0.8800 0.8800 64,787 +0.00(+0.00%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Dec 29, 2016 0.8900 0.8900 0.8400 0.8500 60,403 -0.03(-3.41%)
Dec 28, 2016 0.8500 0.8900 0.8500 0.8800 37,750 +0.04(+4.76%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 22, 2016 0.9000 0.9000 0.8900 0.9000 16,000 +0.01(+1.12%)
Dec 21, 2016 0.9200 0.9200 0.8900 0.8900 61,865 -0.04(-4.30%)
Dec 20, 2016 0.9300 0.9400 0.9200 0.9300 46,946 -0.03(-3.12%)
Dec 19, 2016 0.9400 0.9800 0.9400 0.9600 13,180 -0.01(-1.03%)
Dec 16, 2016 0.9100 0.9700 0.9100 0.9700 25,731 +0.06(+6.59%)
Dec 15, 2016 0.9300 0.9300 0.9100 0.9100 12,500 -0.03(-3.19%)
Dec 14, 2016 0.9200 0.9400 0.9100 0.9400 39,853 +0.01(+1.08%)
Dec 13, 2016 0.9400 0.9400 0.9300 0.9300 16,500 -0.01(-1.06%)
Dec 12, 2016 0.9500 0.9600 0.9400 0.9400 10,415 +0.00(+0.00%)
Dec 09, 2016 0.9500 0.9500 0.9400 0.9400 20,200 +0.00(+0.00%)
Dec 08, 2016 0.9500 0.9900 0.9400 0.9400 17,900 -0.01(-1.05%)
Dec 07, 2016 0.9500 0.9700 0.9100 0.9500 31,894 +0.00(+0.00%)
Dec 06, 2016 0.9800 1.020 0.9500 0.9500 41,281 -0.01(-1.04%)
Dec 05, 2016 1.020 1.020 0.9600 0.9600 55,600 -0.01(-1.03%)
Dec 02, 2016 1.020 1.020 0.9700 0.9700 13,965 -0.03(-3.00%)
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.