Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 30, 2014 3.270 3.270 3.220 3.230 43,235 -0.04(-1.22%)
May 29, 2014 3.270 3.270 3.210 3.270 53,506 +0.05(+1.55%)
May 28, 2014 3.210 3.220 3.180 3.220 70,015 +0.00(+0.00%)
May 27, 2014 3.250 3.250 3.200 3.220 55,049 -0.03(-0.92%)
May 26, 2014 3.220 3.250 3.200 3.250 32,341 +0.03(+0.93%)
May 23, 2014 3.240 3.250 3.220 3.220 43,093 -0.04(-1.23%)
May 22, 2014 3.290 3.290 3.220 3.260 21,750 -0.02(-0.61%)
May 21, 2014 3.240 3.280 3.220 3.280 34,595 +0.01(+0.31%)
May 20, 2014 3.320 3.320 3.240 3.270 64,620 +0.00(+0.00%)
May 16, 2014 3.270 3.270 3.270 0 -0.04(-1.21%)
May 15, 2014 3.390 3.390 3.250 3.310 118,868 -0.04(-1.19%)
May 14, 2014 3.300 3.420 3.270 3.350 101,693 +0.09(+2.76%)
May 13, 2014 3.400 3.400 3.260 3.260 82,272 -0.07(-2.10%)
May 12, 2014 3.400 3.400 3.330 3.330 36,309 -0.05(-1.48%)
May 09, 2014 3.290 3.400 3.250 3.380 88,334 +0.09(+2.74%)
May 08, 2014 3.370 3.370 3.280 3.290 78,499 -0.08(-2.37%)
May 07, 2014 3.450 3.460 3.330 3.370 58,505 -0.05(-1.46%)
May 06, 2014 3.420 3.470 3.370 3.420 79,246 -0.02(-0.58%)
May 05, 2014 3.300 3.440 3.290 3.440 107,530 +0.11(+3.30%)
May 02, 2014 3.270 3.350 3.260 3.330 68,338 +0.03(+0.91%)
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.