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

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
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 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.