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, 2018 0.6700 0.7000 0.6700 0.6700 22,550 +0.01(+1.52%)
Feb 27, 2018 0.6600 0.6700 0.6600 0.6600 26,150 -0.01(-1.49%)
Feb 26, 2018 0.7000 0.7000 0.6700 0.6700 53,800 +0.00(+0.00%)
Feb 23, 2018 0.6600 0.6800 0.6600 0.6700 4,000 -0.01(-1.47%)
Feb 22, 2018 0.6900 0.7000 0.6800 0.6800 14,917 -0.02(-2.86%)
Feb 21, 2018 0.7100 0.7100 0.7000 0.7000 12,700 +0.02(+2.94%)
Feb 20, 2018 0.7200 0.7200 0.6800 0.6800 34,583 -0.01(-1.45%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 15, 2018 0.7500 0.7500 0.6900 0.6900 27,500 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 4,400 +0.01(+1.47%)
Feb 13, 2018 0.7300 0.7400 0.6800 0.6800 125,354 -0.07(-9.33%)
Feb 12, 2018 0.7900 0.8000 0.7200 0.7500 52,500 +0.02(+2.74%)
Feb 09, 2018 0.7100 0.7500 0.7100 0.7300 114,086 +0.03(+4.29%)
Feb 08, 2018 0.6700 0.7500 0.6600 0.7000 103,886 +0.03(+4.48%)
Feb 07, 2018 0.6800 0.6800 0.6500 0.6700 11,165 +0.02(+3.08%)
Feb 06, 2018 0.7000 0.7000 0.6500 0.6500 38,850 -0.01(-1.52%)
Feb 05, 2018 0.7000 0.7000 0.6600 0.6600 47,311 -0.05(-7.04%)
Feb 02, 2018 0.7600 0.7600 0.6400 0.7100 98,680 -0.04(-5.33%)
Feb 01, 2018 0.7500 0.8100 0.7300 0.7500 293,433 +0.04(+5.63%)
Jan 31, 2018 0.6100 0.7300 0.6000 0.7100 237,189 +0.13(+22.41%)
Jan 30, 2018 0.5700 0.8400 0.5600 0.5800 457,695 +0.05(+9.43%)
Jan 29, 2018 0.5800 0.6000 0.5200 0.5300 53,320 -0.06(-10.17%)
Jan 26, 2018 0.5900 0.6000 0.5900 0.5900 27,500 +0.01(+1.72%)
Jan 25, 2018 0.5800 0.5900 0.5800 0.5800 22,750 -0.01(-1.69%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5900 18,500 +0.00(+0.00%)
Jan 23, 2018 0.6400 0.6400 0.5900 0.5900 59,429 -0.02(-3.28%)
Jan 22, 2018 0.6300 0.6500 0.6100 0.6100 16,850 -0.04(-6.15%)
Jan 19, 2018 0.6200 0.6700 0.6200 0.6500 72,462 +0.04(+6.56%)
Jan 18, 2018 0.5800 0.6100 0.5800 0.6100 44,670 +0.03(+5.17%)
Jan 17, 2018 0.5600 0.5800 0.5600 0.5800 22,210 +0.02(+3.57%)
Jan 16, 2018 0.6000 0.6000 0.5600 0.5600 61,345 -0.02(-3.45%)
Jan 15, 2018 0.6000 0.6100 0.5800 0.5800 33,481 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5900 0.6000 33,520 +0.00(+0.00%)
Jan 11, 2018 0.5900 0.6100 0.5800 0.6000 6,865 -0.01(-1.64%)
Jan 10, 2018 0.6000 0.6200 0.5600 0.6100 64,835 +0.01(+1.67%)
Jan 09, 2018 0.5700 0.6000 0.5700 0.6000 183,649 -0.01(-1.64%)
Jan 08, 2018 0.6300 0.6300 0.5900 0.6100 135,403 -0.02(-3.17%)
Jan 05, 2018 0.6200 0.6400 0.6200 0.6300 60,185 +0.02(+3.28%)
Jan 04, 2018 0.6400 0.6400 0.6100 0.6100 50,327 -0.02(-3.17%)
Jan 03, 2018 0.6800 0.6800 0.6300 0.6300 137,401 -0.04(-5.97%)
Jan 02, 2018 0.7000 0.7000 0.6700 0.6700 27,847 +0.00(+0.00%)
Dec 29, 2017 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 28, 2017 0.6700 0.7000 0.6700 0.6900 84,750 +0.00(+0.00%)
Dec 27, 2017 0.6700 0.7000 0.6700 0.6900 17,857 +0.01(+1.47%)
Dec 22, 2017 0.6800 0.6800 0.6700 0.6800 34,590 -0.01(-1.45%)
Dec 21, 2017 0.7100 0.7100 0.6900 0.6900 64,953 -0.02(-2.82%)
Dec 20, 2017 0.7200 0.7200 0.6800 0.7100 65,445 +0.02(+2.90%)
Dec 19, 2017 0.7100 0.7300 0.6800 0.6900 29,891 -0.01(-1.43%)
Dec 18, 2017 0.6800 0.7200 0.6700 0.7000 18,105 +0.02(+2.94%)
Dec 15, 2017 0.7100 0.7100 0.6800 0.6800 18,500 -0.02(-2.86%)
Dec 14, 2017 0.7000 0.7000 0.6800 0.7000 23,836 +0.00(+0.00%)
Dec 13, 2017 0.6800 0.7000 0.6400 0.7000 55,663 +0.05(+7.69%)
Dec 12, 2017 0.7000 0.7000 0.6500 0.6500 29,360 -0.03(-4.41%)
Dec 11, 2017 0.7000 0.7000 0.6500 0.6800 13,790 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6500 0.6500 1,700 +0.00(+0.00%)
Dec 07, 2017 0.6600 0.6900 0.6500 0.6500 42,310 -0.01(-1.52%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 86,875 -0.01(-1.49%)
Dec 05, 2017 0.6900 0.6900 0.6600 0.6700 38,140 +0.00(+0.00%)
Dec 04, 2017 0.7300 0.7300 0.6700 0.6700 43,844 -0.03(-4.29%)
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.