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, 2019 0.4750 0.5000 0.4750 0.5000 43,600 +0.03(+6.38%)
Feb 27, 2019 0.4850 0.4900 0.4700 0.4700 32,415 +0.00(+0.00%)
Feb 26, 2019 0.4800 0.4800 0.4700 0.4700 15,710 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.4750 0.4600 0.4700 10,873 +0.00(+0.00%)
Feb 22, 2019 0.5300 0.5300 0.4600 0.4700 86,042 -0.03(-6.00%)
Feb 21, 2019 0.5000 0.5000 0.4900 0.5000 20,700 +0.01(+2.04%)
Feb 20, 2019 0.5000 0.5000 0.4900 0.4900 34,100 +0.00(+0.00%)
Feb 19, 2019 0.4900 0.5000 0.4900 0.4900 23,795 +0.00(+0.00%)
Feb 15, 2019 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Feb 14, 2019 0.4550 0.4600 0.4550 0.4600 3,990 +0.03(+6.98%)
Feb 13, 2019 0.4450 0.4500 0.4300 0.4300 78,980 -0.01(-2.27%)
Feb 12, 2019 0.4600 0.4600 0.4350 0.4400 37,360 -0.02(-4.35%)
Feb 11, 2019 0.4700 0.4700 0.4600 0.4600 5,000 -0.01(-2.13%)
Feb 08, 2019 0.4700 0.4950 0.4700 0.4700 31,798 +0.00(+0.00%)
Feb 07, 2019 0.5400 0.5400 0.4700 0.4700 77,306 -0.03(-6.00%)
Feb 06, 2019 0.5300 0.5300 0.5000 0.5000 21,000 -0.02(-3.85%)
Feb 05, 2019 0.4950 0.5300 0.4950 0.5200 40,598 +0.02(+4.00%)
Feb 04, 2019 0.5000 0.5000 0.5000 0.5000 16,740 +0.01(+1.01%)
Feb 01, 2019 0.5300 0.5300 0.4900 0.4950 96,358 -0.04(-6.60%)
Jan 31, 2019 0.5000 0.5300 0.5000 0.5300 59,609 +0.00(+0.00%)
Jan 30, 2019 0.5500 0.5500 0.5200 0.5300 57,820 -0.02(-3.64%)
Jan 29, 2019 0.5800 0.5800 0.5200 0.5500 22,459 -0.03(-5.17%)
Jan 28, 2019 0.5500 0.5800 0.5500 0.5800 14,885 +0.05(+9.43%)
Jan 25, 2019 0.5300 0.5500 0.5300 0.5300 46,725 +0.01(+1.92%)
Jan 24, 2019 0.5200 0.5200 0.5100 0.5200 11,435 -0.02(-3.70%)
Jan 23, 2019 0.5400 0.5500 0.5400 0.5400 45,994 -0.03(-5.26%)
Jan 22, 2019 0.6000 0.6200 0.5700 0.5700 41,300 -0.01(-1.72%)
Jan 21, 2019 0.6000 0.6100 0.5800 0.5800 48,866 -0.02(-3.33%)
Jan 18, 2019 0.5900 0.6000 0.5900 0.6000 40,000 +0.01(+1.69%)
Jan 17, 2019 0.5900 0.5900 0.5700 0.5900 42,150 -0.01(-1.67%)
Jan 16, 2019 0.6000 0.6300 0.5900 0.6000 107,166 +0.01(+1.69%)
Jan 15, 2019 0.5600 0.6300 0.5600 0.5900 78,565 +0.03(+5.36%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5600 33,930 +0.04(+7.69%)
Jan 11, 2019 0.5000 0.5400 0.5000 0.5200 140,082 +0.02(+4.00%)
Jan 10, 2019 0.4850 0.5000 0.4850 0.5000 61,048 +0.01(+2.04%)
Jan 09, 2019 0.5000 0.5100 0.4900 0.4900 42,000 +0.02(+3.16%)
Jan 08, 2019 0.4900 0.5000 0.4750 0.4750 49,184 +0.01(+2.15%)
Jan 07, 2019 0.5000 0.5400 0.4650 0.4650 103,570 -0.04(-8.82%)
Jan 04, 2019 0.5000 0.5400 0.5000 0.5100 83,999 +0.02(+3.03%)
Jan 03, 2019 0.4500 0.4950 0.4500 0.4950 46,204 +0.04(+10.00%)
Jan 02, 2019 0.4500 0.4500 0.4450 0.4500 30,758 +0.00(+0.00%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 28, 2018 0.4150 0.4150 0.4000 0.4000 31,300 +0.01(+2.56%)
Dec 27, 2018 0.3900 0.4000 0.3900 0.3900 5,500 -0.03(-7.14%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 21, 2018 0.4000 0.4000 0.3850 0.3950 41,400 +0.01(+1.28%)
Dec 20, 2018 0.4200 0.4200 0.3900 0.3900 24,100 -0.03(-7.14%)
Dec 19, 2018 0.4450 0.4500 0.4150 0.4200 43,700 +0.02(+5.00%)
Dec 18, 2018 0.3850 0.4250 0.3850 0.4000 68,450 +0.00(+0.00%)
Dec 17, 2018 0.3950 0.4000 0.3800 0.4000 52,250 +0.03(+8.11%)
Dec 14, 2018 0.3700 0.3700 0.3500 0.3700 80,350 +0.01(+2.78%)
Dec 13, 2018 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
Dec 12, 2018 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
Dec 11, 2018 0.3500 0.3600 0.3400 0.3500 27,500 -0.01(-1.41%)
Dec 10, 2018 0.3700 0.3700 0.3550 0.3550 2,291 -0.02(-4.05%)
Dec 07, 2018 0.3800 0.4000 0.3700 0.3700 30,408 -0.01(-1.33%)
Dec 06, 2018 0.3900 0.4150 0.3750 0.3750 27,535 -0.02(-3.85%)
Dec 05, 2018 0.4000 0.4050 0.3900 0.3900 15,340 +0.01(+2.63%)
Dec 04, 2018 0.3850 0.3900 0.3800 0.3800 18,927 -0.01(-1.30%)
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.