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 24, 2011 0.3100 0.3100 0.2550 0.2550 106,400 -0.07(-20.31%)
May 20, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 19, 2011 0.3200 0.3200 0.3200 0.3200 15,000 +0.00(+0.00%)
May 18, 2011 0.3100 0.3200 0.3100 0.3200 41,500 +0.00(+0.00%)
May 17, 2011 0.3750 0.3750 0.3150 0.3200 72,000 -0.07(-17.95%)
May 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 13, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 12, 2011 0.3800 0.3900 0.3650 0.3900 26,000 -0.07(-15.22%)
May 11, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 10, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 05, 2011 0.4000 0.4600 0.3950 0.4600 13,000 +0.08(+21.05%)
May 04, 2011 0.3800 0.4300 0.3800 0.3800 31,000 +0.02(+4.11%)
May 03, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 02, 2011 0.3900 0.3650 0.3650 0.3650 85,000 -0.02(-3.95%)
Apr 29, 2011 0.4600 0.4600 0.3800 0.3800 90,300 -0.08(-17.39%)
Apr 28, 2011 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-1.08%)
Apr 27, 2011 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Apr 26, 2011 0.4750 0.4750 0.4650 0.4650 50,210 -0.03(-7.00%)
Apr 25, 2011 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Apr 21, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 20, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 19, 2011 0.5000 0.5000 0.5000 0.5000 15,000 +0.01(+2.04%)
Apr 18, 2011 0.5100 0.5100 0.4900 0.4900 31,000 -0.02(-3.92%)
Apr 15, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 14, 2011 0.5100 0.5100 0.5100 0.5100 31,000 -0.03(-5.56%)
Apr 13, 2011 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Apr 12, 2011 0.5500 0.5500 0.5400 0.5400 9,000 -0.01(-1.82%)
Apr 11, 2011 0.5400 0.5800 0.5400 0.5500 18,000 +0.01(+1.85%)
Apr 08, 2011 0.5500 0.5500 0.5400 0.5400 13,000 -0.01(-1.82%)
Apr 07, 2011 0.5500 0.5500 0.5500 0.5500 15,250 -0.04(-6.78%)
Apr 06, 2011 0.5000 0.5900 0.4900 0.5900 53,442 +0.10(+20.41%)
Apr 05, 2011 0.5000 0.5000 0.4900 0.4900 10,000 -0.07(-12.50%)
Apr 04, 2011 0.5000 0.5600 0.5000 0.5600 51,850 +0.06(+12.00%)
Apr 01, 2011 0.5400 0.5400 0.5000 0.5000 27,800 -0.04(-7.41%)
Mar 31, 2011 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 30, 2011 0.5400 0.5400 0.5400 0.5400 3,000 -0.02(-3.57%)
Mar 29, 2011 0.5400 0.6000 0.5100 0.5600 56,000 +0.06(+12.00%)
Mar 28, 2011 0.5000 0.5000 0.5000 0.5000 6,500 -0.05(-9.09%)
Mar 25, 2011 0.5500 0.5500 0.5500 0.5500 6,500 +0.00(+0.00%)
Mar 24, 2011 0.5700 0.5700 0.5500 0.5500 8,500 -0.05(-8.33%)
Mar 23, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2011 0.6000 0.6000 0.6000 0.6000 7,000 -0.05(-7.69%)
Mar 21, 2011 0.6500 0.6500 0.6500 0.6500 23,000 +0.00(+0.00%)
Mar 18, 2011 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Mar 17, 2011 0.6500 0.6500 0.6500 0.6500 4,000 +0.05(+8.33%)
Mar 16, 2011 0.5900 0.6500 0.5900 0.6000 111,000 +0.00(+0.00%)
Mar 15, 2011 0.6500 0.6500 0.6000 0.6000 34,500 -0.05(-7.69%)
Mar 14, 2011 0.7600 0.7600 0.6500 0.6500 60,000 -0.04(-5.80%)
Mar 11, 2011 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 10, 2011 0.7000 0.7000 0.6900 0.6900 21,365 -0.01(-1.43%)
Mar 09, 2011 0.8000 0.8000 0.7000 0.7000 92,600 -0.10(-12.50%)
Mar 08, 2011 0.8000 0.8000 0.7500 0.8000 66,000 +0.05(+6.67%)
Mar 07, 2011 0.7500 0.9000 0.7500 0.7500 285,800 +0.05(+7.14%)
Mar 04, 2011 0.6200 0.7000 0.6200 0.7000 313,200 +0.07(+11.11%)
Mar 03, 2011 0.6200 0.6300 0.6200 0.6300 55,200 +0.00(+0.00%)
Mar 02, 2011 0.6100 0.6300 0.6100 0.6300 80,000 +0.02(+3.28%)
Mar 01, 2011 0.6100 0.6100 0.6100 0.6100 7,850 +0.00(+0.00%)
Feb 28, 2011 0.6100 0.6100 0.6000 0.6100 107,840 +0.01(+1.67%)
Feb 25, 2011 0.5900 0.6100 0.5900 0.6000 181,000 +0.05(+9.09%)
Feb 24, 2011 0.5700 0.5700 0.5500 0.5500 50,400 -0.02(-3.51%)
Feb 23, 2011 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Feb 22, 2011 0.5700 0.5700 0.5700 0.5700 50,000 -0.03(-5.00%)
Feb 18, 2011 0.6000 0.6000 0.6000 0.6000 1,000 +0.03(+5.26%)
Feb 17, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 16, 2011 0.5800 0.5800 0.5700 0.5700 14,000 +0.00(+0.00%)
Feb 15, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 14, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 11, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 10, 2011 0.5700 0.5700 0.5700 0.5700 10,000 -0.01(-1.72%)
Feb 09, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 08, 2011 0.6300 0.6300 0.5800 0.5800 72,000 -0.06(-9.38%)
Feb 07, 2011 0.6400 0.6400 0.6400 0.6400 9,000 +0.02(+3.23%)
Feb 04, 2011 0.6400 0.6500 0.6200 0.6200 153,000 -0.01(-1.59%)
Feb 03, 2011 0.5800 0.6300 0.5800 0.6300 173,000 +0.05(+8.62%)
Feb 02, 2011 0.5900 0.5900 0.5800 0.5800 45,000 -0.01(-1.69%)
Feb 01, 2011 0.6000 0.6000 0.5900 0.5900 156,000 -0.01(-1.67%)
Jan 31, 2011 0.5900 0.6000 0.5700 0.6000 64,000 +0.03(+5.26%)
Jan 28, 2011 0.5900 0.5900 0.5500 0.5700 50,300 -0.03(-5.00%)
Jan 27, 2011 0.5800 0.6000 0.5800 0.6000 51,300 +0.00(+0.00%)
Jan 26, 2011 0.5400 0.6000 0.5400 0.6000 192,000 +0.10(+21.21%)
Jan 25, 2011 0.5200 0.5200 0.4950 0.4950 77,000 -0.03(-4.81%)
Jan 24, 2011 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 21, 2011 0.6000 0.6000 0.5200 0.5200 120,500 -0.08(-13.33%)
Jan 20, 2011 0.5600 0.6100 0.5600 0.6000 679,500 +0.05(+9.09%)
Jan 19, 2011 0.5500 0.5500 0.5100 0.5500 173,500 +0.01(+1.85%)
Jan 18, 2011 0.6000 0.6000 0.5400 0.5400 166,000 -0.05(-8.47%)
Jan 17, 2011 0.5900 0.5900 0.5900 0.5900 18,000 -0.01(-1.67%)
Jan 14, 2011 0.6200 0.6300 0.5500 0.6000 61,500 -0.02(-3.23%)
Jan 13, 2011 0.5200 0.6200 0.5200 0.6200 233,800 +0.17(+37.78%)
Jan 12, 2011 0.4800 0.5300 0.4500 0.4500 267,200 -0.03(-6.25%)
Jan 11, 2011 0.4900 0.4900 0.4800 0.4800 28,000 +0.01(+2.13%)
Jan 10, 2011 0.5100 0.5200 0.4500 0.4700 299,000 -0.06(-11.32%)
Jan 07, 2011 0.5300 0.5300 0.5100 0.5300 37,750 +0.00(+0.00%)
Jan 06, 2011 0.5500 0.5500 0.5300 0.5300 80,000 -0.02(-3.64%)
Jan 05, 2011 0.6000 0.6000 0.5200 0.5500 56,000 -0.03(-5.17%)
Jan 04, 2011 0.6000 0.6000 0.5500 0.5800 62,000 -0.02(-3.33%)
Dec 31, 2010 0.6000 0.6000 0.6000 0.6000 32,300 +0.00(+0.00%)
Dec 30, 2010 0.5600 0.6000 0.5500 0.6000 25,500 +0.01(+1.69%)
Dec 29, 2010 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Dec 24, 2010 0.6100 0.6100 0.5900 0.5900 31,250 -0.02(-3.28%)
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.