Indicators

Zentek Ltd (TSV: ZEN )

1.470 -0.050 (-3.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.400	2.440	2.260	2.300	127,310	-0.07(-2.95%)
May 28, 2015	2.450	2.480	2.370	2.370	106,048	-0.08(-3.27%)
May 27, 2015	2.390	2.470	2.380	2.450	132,903	+0.10(+4.26%)
May 26, 2015	2.340	2.400	2.300	2.350	57,187	-0.06(-2.49%)
May 25, 2015	2.310	2.420	2.200	2.410	127,814	+0.13(+5.70%)
May 22, 2015	2.430	2.430	2.000	2.280	297,248	-0.15(-6.17%)
May 21, 2015	2.470	2.470	2.400	2.430	65,069	-0.07(-2.80%)
May 20, 2015	2.500	2.500	2.450	2.500	23,094	-0.02(-0.79%)
May 19, 2015	2.560	2.600	2.410	2.520	359,658	+0.01(+0.40%)
May 15, 2015		2.510	2.510	2.510	0	+0.04(+1.62%)
May 14, 2015	2.530	2.610	2.470	2.470	216,477	-0.05(-1.98%)
May 13, 2015	2.450	2.530	2.440	2.520	325,844	+0.11(+4.56%)
May 12, 2015	2.320	2.410	2.290	2.410	214,123	+0.09(+3.88%)
May 11, 2015	2.180	2.340	2.180	2.320	130,405	+0.14(+6.42%)
May 08, 2015	2.300	2.300	2.140	2.180	241,691	-0.08(-3.54%)
May 07, 2015	2.260	2.420	2.250	2.260	284,173	+0.02(+0.89%)
May 06, 2015	1.950	2.240	1.910	2.240	748,760	+0.38(+20.43%)
May 05, 2015	1.830	1.880	1.820	1.860	101,925	+0.02(+1.09%)
May 04, 2015	1.820	1.850	1.820	1.840	84,215	+0.03(+1.66%)

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.