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, 2018 0.5400 0.5400 0.5200 0.5200 20,700 +0.00(+0.00%)
Apr 27, 2018 0.5400 0.5400 0.5100 0.5200 39,603 -0.02(-3.70%)
Apr 26, 2018 0.4700 0.5400 0.4700 0.5400 87,490 +0.09(+18.68%)
Apr 25, 2018 0.4700 0.4700 0.4550 0.4550 50,550 -0.01(-2.15%)
Apr 24, 2018 0.4500 0.4750 0.4500 0.4650 42,830 +0.00(+0.00%)
Apr 23, 2018 0.4300 0.4650 0.4300 0.4650 73,610 +0.05(+10.71%)
Apr 20, 2018 0.4550 0.4550 0.4200 0.4200 202,170 -0.07(-14.29%)
Apr 19, 2018 0.5300 0.5300 0.4700 0.4900 121,600 -0.05(-9.26%)
Apr 18, 2018 0.5600 0.5600 0.5400 0.5400 18,240 -0.01(-1.82%)
Apr 17, 2018 0.5300 0.5600 0.5200 0.5500 47,127 +0.03(+5.77%)
Apr 16, 2018 0.5300 0.5300 0.5100 0.5200 61,464 -0.04(-7.14%)
Apr 13, 2018 0.5500 0.5600 0.5400 0.5600 37,204 +0.03(+5.66%)
Apr 12, 2018 0.5500 0.5500 0.5200 0.5300 50,806 -0.02(-3.64%)
Apr 11, 2018 0.5800 0.5800 0.5500 0.5500 68,013 -0.03(-5.17%)
Apr 10, 2018 0.5800 0.5900 0.5800 0.5800 11,500 -0.01(-1.69%)
Apr 09, 2018 0.5900 0.5900 0.5800 0.5900 20,700 +0.00(+0.00%)
Apr 06, 2018 0.6000 0.6000 0.5900 0.5900 22,300 +0.00(+0.00%)
Apr 05, 2018 0.6200 0.6200 0.5900 0.5900 26,685 -0.04(-6.35%)
Apr 04, 2018 0.6400 0.6500 0.6300 0.6300 8,202 +0.00(+0.00%)
Apr 03, 2018 0.6300 0.6300 0.6300 0.6300 13,950 +0.00(+0.00%)
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.