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, 2023 2.130 2.170 2.090 2.090 15,290 -0.01(-0.48%)
Feb 27, 2023 2.140 2.180 2.100 2.100 14,529 +0.05(+2.44%)
Feb 24, 2023 2.040 2.070 1.980 2.050 39,672 +0.00(+0.00%)
Feb 23, 2023 2.070 2.100 2.010 2.050 37,628 -0.02(-0.97%)
Feb 22, 2023 2.150 2.150 2.040 2.070 34,480 -0.08(-3.72%)
Feb 21, 2023 2.270 2.270 2.110 2.150 31,024 -0.04(-1.83%)
Feb 17, 2023 2.190 0 -0.01(-0.45%)
Feb 16, 2023 2.100 2.200 2.060 2.200 26,255 +0.10(+4.76%)
Feb 15, 2023 2.100 2.200 2.100 2.100 11,549 +0.02(+0.96%)
Feb 14, 2023 2.120 2.170 2.080 2.080 20,002 -0.04(-1.89%)
Feb 13, 2023 2.260 2.360 2.120 2.120 52,097 -0.15(-6.61%)
Feb 10, 2023 2.230 2.300 2.200 2.270 32,766 +0.05(+2.25%)
Feb 09, 2023 2.390 2.400 2.220 2.220 42,659 -0.07(-3.06%)
Feb 08, 2023 2.380 2.410 2.250 2.290 122,097 +0.06(+2.69%)
Feb 07, 2023 2.050 2.340 2.000 2.230 195,766 +0.22(+10.95%)
Feb 06, 2023 1.860 2.110 1.860 2.010 149,443 +0.13(+6.91%)
Feb 03, 2023 1.950 1.970 1.850 1.880 42,353 -0.07(-3.59%)
Feb 02, 2023 1.880 1.970 1.860 1.950 43,508 +0.01(+0.52%)
Feb 01, 2023 1.900 1.940 1.890 1.940 34,926 +0.00(+0.00%)
Jan 31, 2023 1.970 1.970 1.920 1.940 15,901 +0.00(+0.00%)
Jan 30, 2023 1.950 2.000 1.920 1.940 32,416 -0.03(-1.52%)
Jan 27, 2023 2.000 2.000 1.960 1.970 18,643 +0.03(+1.55%)
Jan 26, 2023 1.970 1.970 1.940 1.940 7,700 -0.03(-1.52%)
Jan 25, 2023 1.970 2.000 1.930 1.970 47,127 -0.01(-0.51%)
Jan 24, 2023 1.980 2.000 1.980 1.980 8,841 -0.02(-1.00%)
Jan 23, 2023 2.010 2.070 2.000 2.000 37,481 +0.01(+0.50%)
Jan 20, 2023 1.960 2.020 1.960 1.990 30,465 -0.01(-0.50%)
Jan 19, 2023 1.960 2.050 1.960 2.000 47,144 +0.02(+1.01%)
Jan 18, 2023 2.020 2.020 1.960 1.980 19,687 -0.01(-0.50%)
Jan 17, 2023 1.990 2.000 1.940 1.990 9,457 +0.01(+0.51%)
Jan 16, 2023 1.920 2.030 1.900 1.980 16,520 +0.08(+4.21%)
Jan 13, 2023 1.960 1.970 1.900 1.900 20,079 -0.01(-0.52%)
Jan 12, 2023 2.030 2.050 1.900 1.910 55,699 -0.09(-4.50%)
Jan 11, 2023 1.990 2.000 1.960 2.000 21,827 +0.02(+1.01%)
Jan 10, 2023 1.960 2.010 1.960 1.980 3,505 +0.01(+0.51%)
Jan 09, 2023 2.020 2.040 1.960 1.970 39,734 +0.01(+0.51%)
Jan 06, 2023 2.040 2.070 1.960 1.960 70,058 -0.09(-4.39%)
Jan 05, 2023 2.050 2.100 2.050 2.050 5,883 -0.02(-0.97%)
Jan 04, 2023 2.120 2.120 2.020 2.070 32,432 -0.05(-2.36%)
Jan 03, 2023 2.050 2.120 2.020 2.120 33,739 +0.10(+4.95%)
Dec 30, 2022 2.020 0 +0.02(+1.00%)
Dec 29, 2022 2.040 2.080 1.990 2.000 33,710 -0.03(-1.48%)
Dec 28, 2022 2.130 2.130 1.990 2.030 104,520 -0.16(-7.31%)
Dec 23, 2022 2.190 0 +0.07(+3.30%)
Dec 22, 2022 2.140 2.180 2.090 2.120 27,623 -0.05(-2.30%)
Dec 21, 2022 2.230 2.250 2.150 2.170 22,549 +0.01(+0.46%)
Dec 20, 2022 2.110 2.220 2.110 2.160 13,650 +0.02(+0.93%)
Dec 19, 2022 2.280 2.310 2.120 2.140 43,030 -0.07(-3.17%)
Dec 16, 2022 2.330 2.330 2.170 2.210 59,496 -0.07(-3.07%)
Dec 15, 2022 2.350 2.350 2.220 2.280 31,784 -0.07(-2.98%)
Dec 14, 2022 2.350 2.380 2.250 2.350 18,153 +0.03(+1.29%)
Dec 13, 2022 2.310 2.480 2.310 2.320 12,474 -0.08(-3.33%)
Dec 12, 2022 2.250 2.410 2.210 2.400 45,976 +0.14(+6.19%)
Dec 09, 2022 2.420 2.420 2.250 2.260 61,485 -0.15(-6.22%)
Dec 08, 2022 2.470 2.540 2.390 2.410 33,027 -0.07(-2.82%)
Dec 07, 2022 2.450 2.650 2.450 2.480 33,179 +0.02(+0.81%)
Dec 06, 2022 2.350 2.460 2.300 2.460 40,351 +0.16(+6.96%)
Dec 05, 2022 2.510 2.540 2.300 2.300 65,882 -0.28(-10.85%)
Dec 02, 2022 2.640 2.660 2.410 2.580 101,720 -0.05(-1.90%)
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.