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 (%)
Apr 30, 2014 3.340 3.390 3.250 3.340 73,840 +0.06(+1.83%)
Apr 29, 2014 3.300 3.350 3.240 3.280 47,910 -0.02(-0.61%)
Apr 28, 2014 3.350 3.400 3.180 3.300 81,281 -0.02(-0.60%)
Apr 25, 2014 3.100 3.380 3.100 3.320 267,463 +0.18(+5.73%)
Apr 24, 2014 3.140 3.150 3.080 3.140 28,347 +0.03(+0.96%)
Apr 23, 2014 3.150 3.150 3.070 3.110 68,542 +0.01(+0.32%)
Apr 22, 2014 3.030 3.100 3.000 3.100 42,974 +0.05(+1.64%)
Apr 21, 2014 3.000 3.110 2.950 3.050 68,634 -0.02(-0.65%)
Apr 17, 2014 3.070 3.070 3.070 0 -0.08(-2.54%)
Apr 16, 2014 3.050 3.150 3.040 3.150 74,559 +0.03(+0.96%)
Apr 15, 2014 3.150 3.150 3.050 3.120 84,251 -0.08(-2.50%)
Apr 14, 2014 3.040 3.200 3.000 3.200 114,940 +0.13(+4.23%)
Apr 11, 2014 3.110 3.140 3.020 3.070 122,640 -0.08(-2.54%)
Apr 10, 2014 3.260 3.260 3.140 3.150 117,476 -0.10(-3.08%)
Apr 09, 2014 3.310 3.320 3.240 3.250 46,400 -0.06(-1.81%)
Apr 08, 2014 3.350 3.360 3.270 3.310 69,510 -0.01(-0.30%)
Apr 07, 2014 3.250 3.480 3.200 3.320 142,223 -0.01(-0.30%)
Apr 04, 2014 3.480 3.500 3.280 3.330 167,611 -0.15(-4.31%)
Apr 03, 2014 3.510 3.550 3.430 3.480 195,945 -0.08(-2.25%)
Apr 02, 2014 3.460 3.600 3.440 3.560 369,717 +0.16(+4.71%)
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.