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

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
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 (%)
Mar 31, 2020 0.2900 0.3050 0.2900 0.3000 53,814 +0.01(+3.45%)
Mar 30, 2020 0.3200 0.3200 0.2700 0.2900 52,414 -0.01(-3.33%)
Mar 27, 2020 0.3200 0.3200 0.2900 0.3000 80,943 +0.00(+0.00%)
Mar 26, 2020 0.3200 0.3300 0.3000 0.3000 56,852 -0.01(-1.64%)
Mar 25, 2020 0.2800 0.3050 0.2800 0.3050 23,571 +0.04(+15.09%)
Mar 24, 2020 0.2900 0.2900 0.2650 0.2650 60,380 +0.00(+0.00%)
Mar 23, 2020 0.2700 0.3150 0.2650 0.2650 113,558 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3000 0.2600 0.2650 27,076 -0.02(-5.36%)
Mar 19, 2020 0.2700 0.3100 0.2650 0.2800 96,337 -0.01(-5.08%)
Mar 18, 2020 0.3100 0.3200 0.2950 0.2950 65,351 -0.01(-1.67%)
Mar 17, 2020 0.3200 0.3200 0.2850 0.3000 179,731 +0.00(+0.00%)
Mar 16, 2020 0.3000 0.3000 0.2800 0.3000 68,913 -0.03(-9.09%)
Mar 13, 2020 0.2900 0.3300 0.2900 0.3300 81,219 +0.05(+15.79%)
Mar 12, 2020 0.3400 0.3400 0.2800 0.2850 180,636 -0.05(-13.64%)
Mar 11, 2020 0.3700 0.3800 0.3300 0.3300 97,844 -0.04(-10.81%)
Mar 10, 2020 0.3900 0.3900 0.3500 0.3700 110,039 -0.02(-5.13%)
Mar 09, 2020 0.4250 0.4250 0.3800 0.3900 195,376 -0.06(-13.33%)
Mar 06, 2020 0.4950 0.4950 0.4500 0.4500 60,465 -0.06(-11.76%)
Mar 05, 2020 0.5300 0.5600 0.5000 0.5100 195,370 -0.02(-3.77%)
Mar 04, 2020 0.5000 0.5300 0.4700 0.5300 95,155 +0.03(+6.00%)
Mar 03, 2020 0.4500 0.5000 0.4500 0.5000 25,973 +0.06(+13.64%)
Mar 02, 2020 0.5000 0.5000 0.4350 0.4400 196,021 -0.03(-6.38%)
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%)
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.