Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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, 2020 0.4700 0.5200 0.4700 0.4700 77,464 -0.01(-1.05%)
Feb 27, 2020 0.5100 0.5100 0.4700 0.4750 183,620 -0.03(-5.00%)
Feb 26, 2020 0.5000 0.5000 0.4900 0.5000 35,800 +0.02(+3.09%)
Feb 25, 2020 0.5000 0.5000 0.4750 0.4850 71,453 -0.02(-3.00%)
Feb 24, 2020 0.5400 0.5400 0.4850 0.5000 142,320 -0.02(-3.85%)
Feb 21, 2020 0.5300 0.5300 0.5100 0.5200 37,211 +0.01(+1.96%)
Feb 20, 2020 0.5500 0.5700 0.5000 0.5100 122,653 -0.04(-7.27%)
Feb 19, 2020 0.5400 0.5700 0.5200 0.5500 68,931 +0.03(+5.77%)
Feb 18, 2020 0.6000 0.6100 0.5200 0.5200 423,089 -0.02(-3.70%)
Feb 14, 2020 0.5400 0.5400 0.5400 0 +0.08(+17.39%)
Feb 13, 2020 0.3800 0.4600 0.3800 0.4600 327,281 +0.08(+21.05%)
Feb 12, 2020 0.3750 0.3800 0.3750 0.3800 82,450 +0.02(+5.56%)
Feb 11, 2020 0.3750 0.3750 0.3600 0.3600 17,712 -0.01(-2.70%)
Feb 10, 2020 0.3600 0.3700 0.3600 0.3700 147,606 +0.01(+2.78%)
Feb 07, 2020 0.3550 0.3600 0.3500 0.3600 41,250 +0.01(+1.41%)
Feb 06, 2020 0.3450 0.3550 0.3450 0.3550 54,970 +0.01(+4.41%)
Feb 05, 2020 0.3350 0.3400 0.3300 0.3400 38,300 +0.01(+1.49%)
Feb 04, 2020 0.3350 0.3350 0.3250 0.3350 37,200 +0.01(+3.08%)
Feb 03, 2020 0.3350 0.3350 0.3250 0.3250 22,519 +0.00(+0.00%)
Jan 31, 2020 0.3250 0.3250 0.3200 0.3250 9,779 +0.00(+0.00%)
Jan 30, 2020 0.3200 0.3400 0.3200 0.3250 167,560 -0.02(-4.41%)
Jan 29, 2020 0.3450 0.3450 0.3400 0.3400 27,550 -0.00(-1.45%)
Jan 28, 2020 0.3500 0.3500 0.3450 0.3450 5,215 -0.01(-1.43%)
Jan 27, 2020 0.3500 0.3500 0.3500 0.3500 1,383 -0.01(-1.41%)
Jan 24, 2020 0.3500 0.3550 0.3500 0.3550 4,000 +0.01(+2.90%)
Jan 23, 2020 0.3600 0.3600 0.3450 0.3450 32,415 -0.02(-4.17%)
Jan 22, 2020 0.3600 0.3600 0.3600 0.3600 5,020 +0.00(+0.00%)
Jan 21, 2020 0.3600 0.3600 0.3600 0.3600 17,645 +0.00(+0.00%)
Jan 20, 2020 0.3600 0.3600 0.3500 0.3600 66,038 +0.01(+2.86%)
Jan 17, 2020 0.3500 0.3500 0.3400 0.3500 71,050 +0.00(+0.00%)
Jan 16, 2020 0.3500 0.3500 0.3500 181 +0.00(+0.00%)
Jan 15, 2020 0.3400 0.3500 0.3350 0.3500 28,250 +0.00(+0.00%)
Jan 14, 2020 0.3400 0.3500 0.3400 0.3500 14,200 +0.01(+2.94%)
Jan 13, 2020 0.3400 0.3500 0.3300 0.3400 82,143 -0.01(-2.86%)
Jan 10, 2020 0.3400 0.3600 0.3350 0.3500 83,500 -0.01(-2.78%)
Jan 09, 2020 0.3500 0.3600 0.3300 0.3600 90,454 +0.02(+4.35%)
Jan 08, 2020 0.3600 0.3600 0.3450 0.3450 27,541 +0.01(+2.99%)
Jan 07, 2020 0.3500 0.3500 0.3300 0.3350 46,400 -0.01(-1.47%)
Jan 06, 2020 0.3550 0.3600 0.3400 0.3400 39,000 +0.00(+0.00%)
Jan 03, 2020 0.3550 0.3550 0.3400 0.3400 15,000 -0.02(-5.56%)
Jan 02, 2020 0.3600 0.3600 0.3600 0.3600 53,400 +0.00(+0.00%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2019 0.3600 0.3600 0.3600 0.3600 2,785 +0.01(+1.41%)
Dec 27, 2019 0.3600 0.3700 0.3550 0.3550 77,250 +0.00(+0.00%)
Dec 24, 2019 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 99,350 -0.02(-5.41%)
Dec 20, 2019 0.3600 0.3700 0.3500 0.3700 122,509 +0.02(+5.71%)
Dec 19, 2019 0.3450 0.3500 0.3450 0.3500 3,300 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3500 0.3450 0.3500 132,000 +0.00(+0.00%)
Dec 17, 2019 0.3600 0.3650 0.3500 0.3500 17,999 +0.00(+0.00%)
Dec 16, 2019 0.3400 0.3500 0.3300 0.3500 35,866 +0.01(+2.94%)
Dec 13, 2019 0.3500 0.3500 0.3400 0.3400 2,300 +0.01(+1.49%)
Dec 12, 2019 0.3500 0.3550 0.3350 0.3350 44,400 -0.02(-5.63%)
Dec 11, 2019 0.3500 0.3550 0.3500 0.3550 5,505 +0.02(+5.97%)
Dec 10, 2019 0.3600 0.3600 0.3200 0.3350 78,641 -0.02(-5.63%)
Dec 09, 2019 0.3600 0.3700 0.3550 0.3550 38,230 -0.01(-2.74%)
Dec 06, 2019 0.3650 0.3650 0.3650 400 +0.00(+0.00%)
Dec 05, 2019 0.3700 0.3700 0.3650 0.3650 4,000 -0.01(-1.35%)
Dec 04, 2019 0.3700 0.3700 0.3600 0.3700 17,014 -0.01(-1.33%)
Dec 03, 2019 0.3600 0.3750 0.3550 0.3750 19,600 +0.01(+2.74%)
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.