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, 2019 0.3800 0.3900 0.3700 0.3800 56,150 -0.01(-1.30%)
Apr 29, 2019 0.3950 0.3950 0.3800 0.3850 39,500 +0.00(+0.00%)
Apr 26, 2019 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3850 0.3850 7,800 -0.01(-1.28%)
Apr 24, 2019 0.4000 0.4000 0.3900 0.3900 35,600 -0.01(-2.50%)
Apr 23, 2019 0.4000 0.4000 0.4000 0.4000 4,330 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3900 0.4000 11,330 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 17, 2019 0.3700 0.3900 0.3650 0.3800 94,940 +0.02(+4.11%)
Apr 16, 2019 0.3550 0.3650 0.3500 0.3650 223,309 +0.02(+4.29%)
Apr 15, 2019 0.3500 0.3550 0.3450 0.3500 125,328 +0.01(+2.94%)
Apr 12, 2019 0.3500 0.3500 0.3400 0.3400 57,500 -0.01(-2.86%)
Apr 11, 2019 0.3500 0.3600 0.3400 0.3500 96,442 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3600 0.3400 0.3500 47,379 -0.01(-1.41%)
Apr 09, 2019 0.3650 0.3650 0.3550 0.3550 8,700 +0.01(+1.43%)
Apr 08, 2019 0.3850 0.3850 0.3500 0.3500 31,300 -0.01(-2.78%)
Apr 05, 2019 0.3650 0.3650 0.3600 0.3600 37,000 +0.00(+0.00%)
Apr 04, 2019 0.3700 0.3700 0.3600 0.3600 36,450 -0.01(-2.70%)
Apr 03, 2019 0.3950 0.3950 0.3650 0.3700 92,117 -0.02(-5.13%)
Apr 02, 2019 0.4000 0.4000 0.3700 0.3900 91,859 -0.01(-2.50%)
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.