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

Zentek Ltd (OP: ZENYF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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, 2017 0.8350 0.8350 0.8350 0.8350 2,000 -0.02(-1.76%)
May 30, 2017 0.8000 0.8500 0.8000 0.8500 17,000 +0.06(+7.59%)
May 26, 2017 0.7670 0.7900 0.7670 0.7900 2,169 +0.02(+2.80%)
May 25, 2017 0.7685 0.7685 0.7685 0.7685 125 +0.02(+2.45%)
May 24, 2017 0.7500 0.7628 0.7500 0.7501 11,125 +0.00(+0.55%)
May 23, 2017 0.7460 0.7460 0.7460 0.7460 1,000 +0.04(+5.97%)
May 19, 2017 0.7040 0.7040 0.7040 0 -0.05(-6.80%)
May 18, 2017 0.7554 0.7554 0.7554 0.7554 1,611 -0.02(-2.37%)
May 17, 2017 0.7000 0.7737 0.7000 0.7737 6,050 +0.09(+12.65%)
May 16, 2017 0.6798 0.6894 0.6798 0.6868 4,510 +0.04(+5.66%)
May 12, 2017 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
May 09, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.81%)
May 05, 2017 0.6620 0.6620 0.6620 0 +0.03(+4.09%)
May 04, 2017 0.6535 0.6535 0.6360 0.6360 2,500 -0.03(-3.87%)
May 03, 2017 0.6553 0.6690 0.6553 0.6616 6,867 +0.01(+1.10%)
May 02, 2017 0.6544 0.6544 0.6544 0.6544 12,000 +0.00(+0.68%)
May 01, 2017 0.6500 0.6500 0.6500 0.6500 100 -0.02(-3.04%)
Apr 27, 2017 0.6704 0.6704 0.6704 0 -0.01(-1.04%)
Apr 25, 2017 0.6774 0.6774 0.6774 0 -0.03(-4.25%)
Apr 21, 2017 0.7075 0.7075 0.7075 0 +0.01(+1.73%)
Apr 20, 2017 0.6852 0.6955 0.6852 0.6955 27,000 -0.03(-3.76%)
Apr 18, 2017 0.7227 0.7227 0.7227 0 -0.02(-2.69%)
Apr 17, 2017 0.7427 0.7427 0.7427 0.7427 1,000 +0.02(+3.15%)
Apr 13, 2017 0.7235 0.7235 0.7164 0.7200 6,400 +0.00(+0.15%)
Apr 12, 2017 0.7189 0.7189 0.7189 0.7189 4,000 -0.02(-2.85%)
Apr 10, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.76%)
Apr 07, 2017 0.7272 0.7272 0.7272 0.7272 1,000 -0.04(-5.05%)
Apr 06, 2017 0.7659 0.7659 0.7659 0.7659 2,010 +0.03(+4.16%)
Apr 05, 2017 0.7353 0.7353 0.7353 0.7353 300 +0.01(+1.56%)
Mar 30, 2017 0.7240 0.7240 0.7240 0 -0.03(-3.98%)
Mar 29, 2017 0.7540 0.7540 0.7540 0.7540 2,000 +0.02(+3.25%)
Mar 28, 2017 0.7366 0.7366 0.7216 0.7303 6,300 -0.01(-0.99%)
Mar 21, 2017 0.7376 0.7376 0.7376 0 -0.01(-0.69%)
Mar 17, 2017 0.7427 0.7427 0.7427 0 +0.01(+0.69%)
Mar 15, 2017 0.7376 0.7376 0.7376 0 +0.00(+0.01%)
Mar 10, 2017 0.7375 0.7375 0.7375 0 +0.02(+2.23%)
Mar 09, 2017 0.7364 0.7364 0.7214 0.7214 10,800 -0.04(-5.28%)
Mar 08, 2017 0.7616 0.7616 0.7616 0.7616 2,000 -0.03(-4.13%)
Mar 07, 2017 0.7944 0.7944 0.7944 0.7944 1,075 -0.01(-0.70%)
Mar 06, 2017 0.8048 0.8048 0.8000 0.8000 11,010 +0.06(+7.53%)
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.