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, 2022 3.510 3.800 3.400 3.500 91,334 +0.07(+2.04%)
Feb 25, 2022 3.310 3.450 3.370 3.430 121,557 +0.12(+3.63%)
Feb 24, 2022 3.200 3.360 2.900 3.310 273,935 -0.04(-1.19%)
Feb 23, 2022 3.610 3.610 3.350 3.350 67,993 -0.26(-7.20%)
Feb 22, 2022 3.750 3.800 3.570 3.610 101,408 -0.28(-7.20%)
Feb 18, 2022 3.890 0 +0.33(+9.27%)
Feb 17, 2022 3.690 3.720 3.450 3.560 156,159 -0.15(-4.04%)
Feb 16, 2022 3.740 3.810 3.660 3.710 86,492 -0.07(-1.85%)
Feb 15, 2022 3.850 3.850 3.750 3.780 77,911 -0.03(-0.79%)
Feb 14, 2022 3.840 3.890 3.700 3.810 77,388 -0.16(-4.03%)
Feb 11, 2022 3.980 4.110 3.900 3.970 97,919 -0.05(-1.24%)
Feb 10, 2022 4.250 4.340 3.980 4.020 144,855 -0.29(-6.73%)
Feb 09, 2022 3.870 4.400 3.700 4.310 275,574 +0.54(+14.32%)
Feb 08, 2022 3.500 3.900 3.480 3.770 131,971 +0.31(+8.96%)
Feb 07, 2022 3.420 3.520 3.410 3.460 67,749 +0.08(+2.37%)
Feb 04, 2022 3.410 3.440 3.300 3.380 125,656 -0.01(-0.29%)
Feb 03, 2022 3.500 3.360 3.390 107,552 -0.10(-2.87%)
Feb 02, 2022 3.710 3.710 3.490 3.490 102,050 -0.18(-4.90%)
Feb 01, 2022 3.550 3.680 3.530 3.670 159,598 +0.11(+3.09%)
Jan 31, 2022 3.590 3.560 116,415 +0.01(+0.28%)
Jan 28, 2022 3.490 3.640 3.450 3.550 135,842 +0.09(+2.60%)
Jan 27, 2022 3.690 3.870 3.380 3.460 372,189 -0.18(-4.95%)
Jan 26, 2022 3.540 4.000 3.380 3.640 374,608 +0.26(+7.69%)
Jan 25, 2022 3.370 3.430 3.170 3.380 360,261 +0.02(+0.60%)
Jan 24, 2022 3.740 3.740 3.040 3.360 698,120 -0.48(-12.50%)
Jan 21, 2022 3.810 3.910 3.420 3.840 539,012 -0.07(-1.79%)
Jan 20, 2022 4.220 4.260 3.860 3.910 220,753 -0.29(-6.90%)
Jan 19, 2022 4.370 4.370 3.970 4.200 261,199 -0.14(-3.23%)
Jan 18, 2022 4.550 4.550 4.240 4.340 113,072 -0.11(-2.47%)
Jan 17, 2022 4.260 4.560 4.260 4.450 126,107 +0.20(+4.71%)
Jan 14, 2022 4.350 4.350 4.190 4.250 185,964 -0.10(-2.30%)
Jan 13, 2022 4.450 4.480 4.300 4.350 118,486 -0.07(-1.58%)
Jan 12, 2022 4.410 4.560 4.410 4.420 161,676 +0.00(+0.00%)
Jan 11, 2022 4.650 4.650 4.390 4.420 283,662 -0.16(-3.49%)
Jan 10, 2022 5.140 5.140 4.480 4.580 267,025 -0.32(-6.53%)
Jan 07, 2022 4.220 5.040 4.220 4.900 302,689 +0.67(+15.84%)
Jan 06, 2022 4.600 4.640 4.180 4.230 574,997 -0.47(-10.00%)
Jan 05, 2022 5.050 5.065 4.490 4.700 352,681 -0.18(-3.69%)
Jan 04, 2022 4.950 5.190 4.760 4.880 257,209 -0.10(-2.01%)
Dec 31, 2021 4.980 4.980 4.980 0 -0.06(-1.19%)
Dec 30, 2021 5.250 5.380 5.030 5.040 201,500 -0.18(-3.45%)
Dec 29, 2021 5.250 5.400 5.080 5.220 400,877 +0.06(+1.16%)
Dec 24, 2021 5.160 5.160 5.160 0 -0.79(-13.28%)
Dec 23, 2021 5.920 6.030 5.860 5.950 109,173 -0.04(-0.67%)
Dec 22, 2021 6.150 6.150 5.940 5.990 65,473 -0.03(-0.50%)
Dec 21, 2021 6.310 6.320 5.950 6.020 171,779 -0.30(-4.75%)
Dec 20, 2021 6.160 6.480 5.960 6.320 121,862 +0.11(+1.77%)
Dec 17, 2021 5.370 6.320 5.370 6.210 336,090 +0.86(+16.07%)
Dec 16, 2021 5.180 5.450 5.140 5.350 171,230 +0.15(+2.88%)
Dec 15, 2021 5.320 5.330 4.850 5.200 383,439 -0.17(-3.17%)
Dec 14, 2021 5.600 5.710 5.220 5.370 195,997 -0.23(-4.11%)
Dec 13, 2021 6.000 6.000 5.560 5.600 216,755 -0.33(-5.56%)
Dec 10, 2021 6.390 6.430 5.880 5.930 212,112 -0.15(-2.47%)
Dec 09, 2021 6.060 6.120 5.950 6.080 79,956 +0.02(+0.33%)
Dec 08, 2021 6.280 6.280 5.900 6.060 202,171 -0.16(-2.57%)
Dec 07, 2021 5.870 6.280 5.700 6.220 258,726 +0.49(+8.55%)
Dec 06, 2021 5.960 5.960 5.680 5.730 307,562 -0.22(-3.70%)
Dec 03, 2021 5.940 6.190 5.830 5.950 220,982 +0.08(+1.36%)
Dec 02, 2021 6.270 6.270 5.820 5.870 362,464 -0.35(-5.63%)
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.