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 (%)
Apr 30, 2013 2.040 2.040 1.930 1.980 410,534 -0.08(-3.88%)
Apr 29, 2013 2.030 2.080 2.000 2.060 188,739 +0.03(+1.48%)
Apr 26, 2013 1.970 2.040 1.970 2.030 220,177 +0.06(+3.05%)
Apr 25, 2013 2.000 2.060 1.950 1.970 618,847 -0.02(-1.01%)
Apr 24, 2013 1.990 2.000 1.930 1.990 199,053 -0.03(-1.49%)
Apr 23, 2013 2.030 2.040 1.970 2.020 281,995 -0.04(-1.94%)
Apr 22, 2013 2.110 2.110 2.030 2.060 261,241 -0.04(-1.90%)
Apr 19, 2013 2.090 2.100 2.060 2.100 286,964 +0.00(+0.00%)
Apr 18, 2013 2.080 2.100 2.000 2.100 416,697 +0.07(+3.45%)
Apr 17, 2013 2.100 2.100 1.980 2.030 449,110 -0.07(-3.33%)
Apr 16, 2013 1.910 2.100 1.910 2.100 531,165 +0.21(+11.11%)
Apr 15, 2013 1.910 1.950 1.840 1.890 315,991 -0.08(-4.06%)
Apr 12, 2013 1.970 1.990 1.810 1.970 378,774 -0.02(-1.01%)
Apr 11, 2013 1.970 2.020 1.950 1.990 206,056 +0.03(+1.53%)
Apr 10, 2013 2.010 2.010 1.930 1.960 167,775 -0.02(-1.01%)
Apr 09, 2013 1.880 2.030 1.880 1.980 447,497 +0.13(+7.03%)
Apr 08, 2013 1.850 1.920 1.730 1.850 612,187 +0.02(+1.09%)
Apr 05, 2013 1.950 1.950 1.800 1.830 782,754 -0.16(-8.04%)
Apr 04, 2013 1.770 2.160 1.770 1.990 1,450,665 +0.18(+9.94%)
Apr 03, 2013 1.840 1.870 1.720 1.810 763,984 -0.06(-3.21%)
Apr 02, 2013 2.000 2.000 1.860 1.870 733,953 -0.11(-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.