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 (%)
Mar 31, 2014 3.080 3.250 3.000 3.240 169,924 +0.22(+7.28%)
Mar 28, 2014 3.050 3.080 2.990 3.020 61,824 +0.00(+0.00%)
Mar 27, 2014 2.930 3.050 2.900 3.020 93,389 +0.07(+2.37%)
Mar 26, 2014 3.010 3.050 2.950 2.950 72,557 -0.09(-2.96%)
Mar 25, 2014 3.000 3.050 2.980 3.040 46,873 +0.00(+0.00%)
Mar 24, 2014 3.000 3.040 2.950 3.040 66,656 -0.02(-0.65%)
Mar 21, 2014 3.000 3.060 2.970 3.060 79,200 -0.02(-0.65%)
Mar 20, 2014 3.090 3.100 3.010 3.080 47,421 +0.01(+0.33%)
Mar 19, 2014 3.140 3.160 3.050 3.070 103,310 -0.07(-2.23%)
Mar 18, 2014 3.010 3.160 2.950 3.140 216,048 +0.11(+3.63%)
Mar 17, 2014 3.010 3.110 2.980 3.030 196,481 +0.07(+2.36%)
Mar 14, 2014 2.710 2.960 2.530 2.960 424,764 +0.24(+8.82%)
Mar 13, 2014 2.830 2.870 2.680 2.720 219,072 -0.16(-5.56%)
Mar 12, 2014 2.800 2.940 2.800 2.880 147,812 -0.03(-1.03%)
Mar 11, 2014 3.010 3.150 2.810 2.910 399,228 -0.06(-2.02%)
Mar 10, 2014 2.750 2.970 2.750 2.970 176,459 +0.23(+8.39%)
Mar 07, 2014 2.740 2.760 2.660 2.740 108,060 +0.05(+1.86%)
Mar 06, 2014 2.750 2.780 2.660 2.690 291,050 +0.03(+1.13%)
Mar 05, 2014 2.500 2.680 2.450 2.660 190,147 +0.16(+6.40%)
Mar 04, 2014 2.440 2.540 2.420 2.500 135,902 +0.06(+2.46%)
Mar 03, 2014 2.450 2.450 2.370 2.440 84,951 +0.00(+0.00%)
Feb 28, 2014 2.350 2.460 2.350 2.440 138,901 +0.08(+3.39%)
Feb 27, 2014 2.360 2.420 2.300 2.360 91,213 +0.02(+0.85%)
Feb 26, 2014 2.390 2.390 2.300 2.340 86,030 -0.04(-1.68%)
Feb 25, 2014 2.430 2.470 2.330 2.380 218,994 -0.04(-1.65%)
Feb 24, 2014 2.280 2.420 2.280 2.420 243,573 +0.20(+9.01%)
Feb 21, 2014 2.130 2.230 2.070 2.220 196,118 +0.12(+5.71%)
Feb 20, 2014 2.100 2.120 2.060 2.100 59,467 +0.02(+0.96%)
Feb 19, 2014 2.100 2.180 2.080 2.080 79,909 +0.01(+0.48%)
Feb 18, 2014 2.130 2.140 2.060 2.070 67,074 -0.06(-2.82%)
Feb 14, 2014 2.130 2.130 2.130 0 -0.04(-1.84%)
Feb 13, 2014 2.200 2.200 2.150 2.170 35,625 +0.00(+0.00%)
Feb 12, 2014 2.220 2.230 2.140 2.170 110,435 -0.02(-0.91%)
Feb 11, 2014 2.220 2.230 2.170 2.190 107,675 -0.01(-0.45%)
Feb 10, 2014 2.180 2.220 2.120 2.200 81,309 +0.02(+0.92%)
Feb 07, 2014 2.140 2.180 2.090 2.180 132,697 +0.05(+2.35%)
Feb 06, 2014 2.140 2.240 2.090 2.130 336,270 -0.01(-0.47%)
Feb 05, 2014 2.020 2.190 1.990 2.140 535,668 +0.15(+7.54%)
Feb 04, 2014 1.930 2.080 1.920 1.990 251,194 +0.09(+4.74%)
Feb 03, 2014 1.880 1.930 1.860 1.900 100,954 +0.00(+0.00%)
Jan 31, 2014 1.910 1.940 1.880 1.900 89,950 -0.04(-2.06%)
Jan 30, 2014 1.920 1.960 1.900 1.940 30,350 -0.04(-2.02%)
Jan 29, 2014 1.880 2.000 1.860 1.980 106,807 +0.06(+3.13%)
Jan 28, 2014 1.890 1.920 1.850 1.920 163,724 +0.06(+3.23%)
Jan 27, 2014 1.890 1.930 1.860 1.860 69,930 -0.03(-1.59%)
Jan 24, 2014 1.900 1.940 1.860 1.890 59,769 -0.04(-2.07%)
Jan 23, 2014 1.860 1.970 1.850 1.930 179,764 +0.09(+4.89%)
Jan 22, 2014 1.880 1.880 1.830 1.840 116,063 -0.06(-3.16%)
Jan 21, 2014 1.900 1.920 1.850 1.900 133,224 -0.03(-1.55%)
Jan 20, 2014 1.910 1.950 1.820 1.930 163,357 +0.01(+0.52%)
Jan 17, 2014 2.100 2.100 1.920 1.920 233,066 -0.10(-4.95%)
Jan 16, 2014 2.150 2.150 2.000 2.020 229,007 -0.16(-7.34%)
Jan 15, 2014 2.130 2.240 2.130 2.180 177,633 +0.05(+2.35%)
Jan 14, 2014 1.920 2.180 1.820 2.130 520,455 +0.23(+12.11%)
Jan 13, 2014 1.950 1.950 1.800 1.900 466,714 -0.06(-3.06%)
Jan 10, 2014 2.020 2.040 1.900 1.960 346,897 -0.08(-3.92%)
Jan 09, 2014 2.110 2.110 1.960 2.040 255,099 -0.09(-4.23%)
Jan 08, 2014 2.160 2.190 2.030 2.130 266,239 -0.02(-0.93%)
Jan 07, 2014 2.240 2.240 2.060 2.150 232,499 -0.09(-4.02%)
Jan 06, 2014 2.320 2.330 2.240 2.240 89,481 -0.04(-1.75%)
Jan 03, 2014 2.300 2.330 2.270 2.280 105,085 +0.03(+1.33%)
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.