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, 2020 0.3200 0.4000 0.3200 0.4000 650,857 +0.09(+29.03%)
Apr 29, 2020 0.3000 0.3100 0.3000 0.3100 55,990 +0.01(+3.33%)
Apr 28, 2020 0.2900 0.3000 0.2900 0.3000 44,100 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2800 0.2900 48,607 +0.01(+1.75%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2850 41,999 -0.01(-1.72%)
Apr 23, 2020 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Apr 22, 2020 0.2950 0.3000 0.2900 0.2900 29,333 -0.01(-1.69%)
Apr 21, 2020 0.3000 0.3000 0.2900 0.2950 29,638 +0.01(+1.72%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2900 33,750 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 10,118 +0.00(+0.00%)
Apr 16, 2020 0.3100 0.3100 0.2900 0.2900 57,058 -0.01(-1.69%)
Apr 15, 2020 0.3000 0.3000 0.2900 0.2950 25,847 +0.01(+1.72%)
Apr 14, 2020 0.3000 0.3000 0.2900 0.2900 104,136 -0.01(-3.33%)
Apr 13, 2020 0.3100 0.3200 0.2950 0.3000 99,525 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 08, 2020 0.2900 0.3000 0.2900 0.2900 119,660 +0.00(+0.00%)
Apr 07, 2020 0.2900 0.2900 0.2900 0.2900 17,055 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.2900 0.2900 19,500 -0.01(-3.33%)
Apr 03, 2020 0.2700 0.3000 0.2700 0.3000 94,427 +0.04(+15.38%)
Apr 02, 2020 0.2900 0.2900 0.2600 0.2600 86,132 -0.02(-7.14%)
Apr 01, 2020 0.3000 0.3000 0.2800 0.2800 72,590 -0.02(-6.67%)
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%)
Jan 02, 2020 0.3600 0.3600 0.3600 0.3600 53,400 +0.00(+0.00%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2019 0.3600 0.3600 0.3600 0.3600 2,785 +0.01(+1.41%)
Dec 27, 2019 0.3600 0.3700 0.3550 0.3550 77,250 +0.00(+0.00%)
Dec 24, 2019 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 99,350 -0.02(-5.41%)
Dec 20, 2019 0.3600 0.3700 0.3500 0.3700 122,509 +0.02(+5.71%)
Dec 19, 2019 0.3450 0.3500 0.3450 0.3500 3,300 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3500 0.3450 0.3500 132,000 +0.00(+0.00%)
Dec 17, 2019 0.3600 0.3650 0.3500 0.3500 17,999 +0.00(+0.00%)
Dec 16, 2019 0.3400 0.3500 0.3300 0.3500 35,866 +0.01(+2.94%)
Dec 13, 2019 0.3500 0.3500 0.3400 0.3400 2,300 +0.01(+1.49%)
Dec 12, 2019 0.3500 0.3550 0.3350 0.3350 44,400 -0.02(-5.63%)
Dec 11, 2019 0.3500 0.3550 0.3500 0.3550 5,505 +0.02(+5.97%)
Dec 10, 2019 0.3600 0.3600 0.3200 0.3350 78,641 -0.02(-5.63%)
Dec 09, 2019 0.3600 0.3700 0.3550 0.3550 38,230 -0.01(-2.74%)
Dec 06, 2019 0.3650 0.3650 0.3650 400 +0.00(+0.00%)
Dec 05, 2019 0.3700 0.3700 0.3650 0.3650 4,000 -0.01(-1.35%)
Dec 04, 2019 0.3700 0.3700 0.3600 0.3700 17,014 -0.01(-1.33%)
Dec 03, 2019 0.3600 0.3750 0.3550 0.3750 19,600 +0.01(+2.74%)
Dec 02, 2019 0.3650 0.3650 0.3650 0.3650 14,400 +0.01(+1.39%)
Nov 29, 2019 0.3750 0.3750 0.3500 0.3600 145,639 -0.02(-4.00%)
Nov 28, 2019 0.3750 0.3750 0.3700 0.3750 42,600 +0.00(+0.00%)
Nov 27, 2019 0.3750 0.3750 0.3700 0.3750 24,345 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3750 0.3750 7,055 +0.00(+0.00%)
Nov 25, 2019 0.3700 0.3800 0.3700 0.3750 24,556 +0.01(+2.74%)
Nov 22, 2019 0.3700 0.3700 0.3650 0.3650 10,330 -0.01(-1.35%)
Nov 21, 2019 0.3700 0.3700 0.3700 0.3700 12,000 -0.02(-3.90%)
Nov 20, 2019 0.3600 0.3850 0.3600 0.3850 57,175 +0.02(+4.05%)
Nov 19, 2019 0.3600 0.3800 0.3600 0.3700 79,523 +0.01(+1.37%)
Nov 18, 2019 0.3650 0.3700 0.3600 0.3650 12,448 -0.01(-1.35%)
Nov 15, 2019 0.3750 0.3750 0.3700 0.3700 28,700 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3700 0.3700 34,450 -0.01(-2.63%)
Nov 13, 2019 0.3600 0.3800 0.3600 0.3800 49,170 +0.02(+5.56%)
Nov 12, 2019 0.3800 0.3800 0.3600 0.3600 44,154 -0.02(-5.26%)
Nov 11, 2019 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-1.30%)
Nov 08, 2019 0.3800 0.3850 0.3700 0.3850 16,038 +0.01(+1.32%)
Nov 07, 2019 0.3800 0.3800 0.3800 0.3800 5,880 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3800 0.3700 0.3700 7,503 +0.00(+0.00%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3700 13,250 -0.01(-2.63%)
Nov 04, 2019 0.3800 0.3850 0.3800 0.3800 33,892 +0.00(+0.00%)
Nov 01, 2019 0.3800 0.3850 0.3800 0.3800 93,000 +0.01(+2.70%)
Oct 31, 2019 0.3800 0.3800 0.3700 0.3700 31,900 -0.01(-1.33%)
Oct 30, 2019 0.3800 0.3800 0.3700 0.3750 29,500 +0.00(+0.00%)
Oct 29, 2019 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Oct 28, 2019 0.3750 0.3750 0.3750 0.3750 10,499 -0.02(-3.85%)
Oct 25, 2019 0.3900 0.3900 0.3800 0.3900 14,538 -0.01(-1.27%)
Oct 24, 2019 0.3900 0.3950 0.3900 0.3950 2,500 +0.01(+1.28%)
Oct 23, 2019 0.3950 0.3950 0.3900 0.3900 14,400 -0.01(-1.27%)
Oct 22, 2019 0.3950 0.3950 0.3950 0.3950 3,000 +0.01(+1.28%)
Oct 21, 2019 0.3900 0.3900 0.3900 225 +0.00(+0.00%)
Oct 18, 2019 0.3900 0.3900 0.3850 0.3900 9,808 +0.00(+0.00%)
Oct 17, 2019 0.3750 0.3900 0.3750 0.3900 23,584 +0.04(+9.86%)
Oct 16, 2019 0.3700 0.3700 0.3500 0.3550 68,100 -0.02(-4.05%)
Oct 15, 2019 0.3750 0.3750 0.3700 0.3700 12,181 +0.00(+0.00%)
Oct 11, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 10, 2019 0.3850 0.3900 0.3700 0.3850 61,251 +0.00(+0.00%)
Oct 09, 2019 0.3600 0.3850 0.3450 0.3850 26,000 +0.04(+10.00%)
Oct 08, 2019 0.3750 0.3750 0.3500 0.3500 56,050 -0.02(-5.41%)
Oct 07, 2019 0.3800 0.3800 0.3700 0.3700 19,241 +0.00(+0.00%)
Oct 04, 2019 0.3800 0.3800 0.3650 0.3700 46,336 -0.01(-1.33%)
Oct 03, 2019 0.3800 0.3800 0.3700 0.3750 13,500 -0.01(-1.32%)
Oct 02, 2019 0.3850 0.3850 0.3600 0.3800 18,500 -0.01(-1.30%)
Oct 01, 2019 0.3900 0.3900 0.3800 0.3850 49,933 -0.01(-1.28%)
Sep 30, 2019 0.4000 0.4000 0.3900 0.3900 95,978 -0.01(-2.50%)
Sep 27, 2019 0.4250 0.4250 0.3900 0.4000 297,334 +0.01(+2.56%)
Sep 26, 2019 0.4300 0.4300 0.3900 0.3900 45,844 -0.04(-9.30%)
Sep 25, 2019 0.4300 0.4400 0.4200 0.4300 18,941 +0.01(+2.38%)
Sep 24, 2019 0.4200 0.4250 0.4150 0.4200 111,100 +0.00(+0.00%)
Sep 23, 2019 0.4300 0.4300 0.4200 0.4200 58,280 +0.00(+0.00%)
Sep 20, 2019 0.4450 0.4500 0.4200 0.4200 70,229 -0.01(-2.33%)
Sep 19, 2019 0.4200 0.4400 0.4200 0.4300 22,600 -0.01(-1.15%)
Sep 18, 2019 0.4450 0.4450 0.4350 0.4350 13,050 -0.01(-1.14%)
Sep 17, 2019 0.4600 0.4650 0.4200 0.4400 355,219 -0.02(-4.35%)
Sep 16, 2019 0.4400 0.4600 0.4150 0.4600 188,823 +0.02(+4.55%)
Sep 13, 2019 0.4200 0.4450 0.4150 0.4400 297,493 +0.03(+6.02%)
Sep 12, 2019 0.4000 0.4200 0.4000 0.4150 53,429 +0.02(+5.06%)
Sep 11, 2019 0.4300 0.4300 0.3950 0.3950 295,888 +0.00(+0.00%)
Sep 10, 2019 0.3850 0.4100 0.3850 0.3950 285,076 +0.02(+5.33%)
Sep 09, 2019 0.3900 0.4150 0.3750 0.3750 37,796 -0.01(-2.60%)
Sep 06, 2019 0.4000 0.4000 0.3750 0.3850 119,456 -0.01(-2.53%)
Sep 05, 2019 0.3650 0.4000 0.3650 0.3950 144,770 +0.04(+9.72%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3600 130,007 +0.02(+5.88%)
Sep 03, 2019 0.3400 0.3400 0.3400 0.3400 2,300 +0.00(+0.00%)
Aug 30, 2019 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Aug 29, 2019 0.3500 0.3700 0.3500 0.3700 108,985 +0.02(+5.71%)
Aug 28, 2019 0.3400 0.3500 0.3400 0.3500 75,600 +0.02(+6.06%)
Aug 27, 2019 0.3300 0.3300 0.3200 0.3300 127,200 +0.01(+3.13%)
Aug 26, 2019 0.3200 0.3300 0.3200 0.3200 7,500 -0.01(-3.03%)
Aug 23, 2019 0.3100 0.3300 0.3100 0.3300 53,750 +0.02(+6.45%)
Aug 22, 2019 0.3100 0.3100 0.3100 0.3100 93,500 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3100 0.3000 0.3100 117,500 +0.01(+3.33%)
Aug 20, 2019 0.3100 0.3100 0.2950 0.3000 75,100 +0.02(+5.26%)
Aug 19, 2019 0.2900 0.2950 0.2850 0.2850 43,744 -0.01(-1.72%)
Aug 16, 2019 0.3000 0.3000 0.2900 0.2900 2,610 -0.02(-6.45%)
Aug 15, 2019 0.3100 0.3200 0.3000 0.3100 57,492 +0.00(+0.00%)
Aug 14, 2019 0.3150 0.3150 0.3100 0.3100 19,400 -0.01(-1.59%)
Aug 13, 2019 0.3300 0.3300 0.3150 0.3150 11,950 -0.01(-1.56%)
Aug 12, 2019 0.3200 0.3200 0.3200 0.3200 8,105 +0.00(+0.00%)
Aug 09, 2019 0.3200 0.3200 0.3000 0.3200 124,645 +0.00(+0.00%)
Aug 08, 2019 0.3300 0.3300 0.3150 0.3200 46,999 -0.01(-3.03%)
Aug 07, 2019 0.3250 0.3300 0.3200 0.3300 132,965 +0.00(+0.00%)
Aug 06, 2019 0.3350 0.3350 0.3300 0.3300 177,000 -0.01(-2.94%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 01, 2019 0.2900 0.3100 0.2900 0.3100 519,608 +0.00(+0.00%)
Jul 31, 2019 0.2850 0.3100 0.2850 0.3100 132,050 +0.03(+10.71%)
Jul 30, 2019 0.2900 0.2950 0.2800 0.2800 54,286 -0.00(-1.75%)
Jul 29, 2019 0.3100 0.3100 0.2850 0.2850 26,233 -0.03(-8.06%)
Jul 26, 2019 0.3250 0.3250 0.3000 0.3100 29,460 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3100 0.3100 108,500 -0.02(-6.06%)
Jul 24, 2019 0.3300 0.3300 0.3250 0.3300 39,000 +0.00(+0.00%)
Jul 23, 2019 0.3400 0.3400 0.3300 0.3300 15,470 +0.00(+0.00%)
Jul 22, 2019 0.3300 0.3300 0.3200 0.3300 44,952 +0.01(+3.13%)
Jul 19, 2019 0.3200 0.3200 0.3200 0.3200 15,000 +0.01(+3.23%)
Jul 18, 2019 0.3200 0.3300 0.3100 0.3100 52,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Jul 16, 2019 0.3300 0.3300 0.3100 0.3100 27,150 -0.03(-7.46%)
Jul 15, 2019 0.3050 0.3350 0.3050 0.3350 55,490 +0.04(+11.67%)
Jul 12, 2019 0.3200 0.3200 0.3000 0.3000 91,200 -0.02(-6.25%)
Jul 11, 2019 0.3400 0.3400 0.3200 0.3200 43,449 -0.02(-5.88%)
Jul 10, 2019 0.3200 0.3400 0.3200 0.3400 21,603 +0.02(+6.25%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3200 102,608 +0.01(+3.23%)
Jul 08, 2019 0.3100 0.3100 0.3100 0.3100 34,550 +0.00(+0.00%)
Jul 05, 2019 0.3100 0.3100 0.3000 0.3100 9,108 +0.01(+3.33%)
Jul 04, 2019 0.3000 0.3100 0.3000 0.3000 34,414 -0.01(-3.23%)
Jul 03, 2019 0.3000 0.3100 0.3000 0.3100 40,500 +0.00(+0.00%)
Jul 02, 2019 0.3100 0.3100 0.3000 0.3100 55,526 +0.00(+0.00%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 27, 2019 0.3100 0.3100 0.3050 0.3050 11,158 -0.01(-1.61%)
Jun 26, 2019 0.3100 0.3100 0.3000 0.3100 110,979 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.3000 0.3100 49,418 +0.00(+0.00%)
Jun 24, 2019 0.3050 0.3100 0.3000 0.3100 23,863 +0.01(+1.64%)
Jun 21, 2019 0.3100 0.3100 0.3050 0.3050 16,200 -0.01(-1.61%)
Jun 20, 2019 0.3150 0.3200 0.3100 0.3100 94,000 -0.01(-3.13%)
Jun 19, 2019 0.3200 0.3200 0.3150 0.3200 25,000 +0.00(+0.00%)
Jun 18, 2019 0.3050 0.3300 0.3050 0.3200 128,059 +0.01(+3.23%)
Jun 17, 2019 0.3100 0.3150 0.3100 0.3100 55,925 +0.00(+0.00%)
Jun 14, 2019 0.3100 0.3150 0.3100 0.3100 84,227 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.3100 0.3100 94,800 -0.01(-1.59%)
Jun 12, 2019 0.3300 0.3300 0.3050 0.3150 47,100 -0.01(-1.56%)
Jun 11, 2019 0.3300 0.3300 0.3200 0.3200 39,000 -0.01(-3.03%)
Jun 10, 2019 0.3450 0.3450 0.3300 0.3300 22,708 -0.01(-2.94%)
Jun 07, 2019 0.3600 0.3600 0.3400 0.3400 132,096 -0.01(-2.86%)
Jun 06, 2019 0.3550 0.3550 0.3500 0.3500 37,156 -0.01(-2.78%)
Jun 04, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 03, 2019 0.3650 0.3650 0.3600 0.3600 80,516 -0.01(-1.37%)
May 31, 2019 0.3700 0.3700 0.3600 0.3650 68,763 +0.00(+0.00%)
May 30, 2019 0.3700 0.3700 0.3600 0.3650 236,343 -0.01(-1.35%)
May 29, 2019 0.3700 0.3700 0.3600 0.3700 30,800 +0.00(+0.00%)
May 27, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 24, 2019 0.3700 0.3700 0.3600 0.3600 70,279 +0.00(+0.00%)
May 23, 2019 0.3650 0.3650 0.3600 0.3600 124,480 -0.01(-2.70%)
May 22, 2019 0.3700 0.3700 0.3600 0.3700 126,000 +0.01(+1.37%)
May 21, 2019 0.3700 0.3700 0.3650 0.3650 44,001 +0.00(+0.00%)
May 17, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 16, 2019 0.3800 0.3800 0.3600 0.3650 180,400 -0.02(-3.95%)
May 15, 2019 0.3850 0.3850 0.3800 0.3800 4,500 +0.00(+0.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3800 20,636 +0.01(+1.33%)
May 13, 2019 0.3800 0.3900 0.3750 0.3750 15,747 -0.02(-3.85%)
May 10, 2019 0.3800 0.3900 0.3800 0.3900 37,100 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3900 56,500 +0.01(+1.30%)
May 08, 2019 0.3750 0.3900 0.3750 0.3850 149,840 +0.01(+2.67%)
May 07, 2019 0.3800 0.3800 0.3750 0.3750 26,550 +0.01(+1.35%)
May 06, 2019 0.3600 0.3700 0.3600 0.3700 52,000 +0.01(+2.78%)
May 03, 2019 0.3700 0.3700 0.3600 0.3600 14,100 -0.01(-1.37%)
May 02, 2019 0.3700 0.3700 0.3600 0.3650 57,538 -0.02(-3.95%)
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.