Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.4000 0.4000 0.3700 0.3700 26,747 -0.04(-9.76%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4100 133,929 -0.01(-2.38%)
Mar 27, 2019 0.4300 0.4300 0.4000 0.4200 31,500 +0.01(+1.20%)
Mar 26, 2019 0.4000 0.4150 0.3850 0.4150 20,100 +0.01(+3.75%)
Mar 25, 2019 0.4150 0.4150 0.3700 0.4000 118,752 -0.02(-4.76%)
Mar 22, 2019 0.4500 0.4500 0.4000 0.4200 69,278 -0.03(-5.62%)
Mar 21, 2019 0.4400 0.4500 0.4400 0.4450 11,820 +0.02(+3.49%)
Mar 20, 2019 0.4600 0.4600 0.4300 0.4300 40,124 -0.02(-4.44%)
Mar 19, 2019 0.4700 0.4700 0.4500 0.4500 28,110 -0.01(-2.17%)
Mar 18, 2019 0.4800 0.4800 0.4600 0.4600 9,725 -0.02(-4.17%)
Mar 15, 2019 0.4700 0.4800 0.4600 0.4800 69,840 +0.01(+2.13%)
Mar 14, 2019 0.4700 0.4700 0.4700 0.4700 15,880 +0.00(+0.00%)
Mar 13, 2019 0.4700 0.4700 0.4700 0.4700 10,144 +0.00(+0.00%)
Mar 12, 2019 0.5000 0.5000 0.4600 0.4700 58,516 -0.04(-7.84%)
Mar 11, 2019 0.4700 0.5100 0.4700 0.5100 35,500 +0.03(+6.25%)
Mar 08, 2019 0.4800 0.4800 0.4800 0.4800 3,100 +0.01(+1.05%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4750 17,860 -0.01(-1.04%)
Mar 06, 2019 0.5100 0.5100 0.4800 0.4800 8,980 -0.02(-4.00%)
Mar 05, 2019 0.4900 0.5000 0.4900 0.5000 11,705 +0.03(+5.26%)
Mar 04, 2019 0.4750 0.4800 0.4750 0.4750 15,080 +0.01(+2.15%)
Mar 01, 2019 0.5000 0.5200 0.4650 0.4650 67,145 -0.03(-7.00%)
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%)
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.