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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2016 0.7700 0.7700 0.7400 0.7500 94,880 -0.02(-2.60%)
May 30, 2016 0.8000 0.8000 0.7700 0.7700 42,750 -0.03(-3.75%)
May 27, 2016 0.8100 0.8200 0.8000 0.8000 7,950 +0.00(+0.00%)
May 26, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
May 25, 2016 0.8000 0.8100 0.8000 0.8000 5,430 +0.00(+0.00%)
May 24, 2016 0.8100 0.8200 0.8000 0.8000 32,108 -0.05(-5.88%)
May 20, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 19, 2016 0.8100 0.8700 0.7800 0.8600 84,676 +0.05(+6.17%)
May 18, 2016 0.8500 0.8500 0.8000 0.8100 30,720 -0.04(-4.71%)
May 17, 2016 0.8500 0.8700 0.8400 0.8500 56,600 +0.00(+0.00%)
May 16, 2016 0.8200 0.8500 0.8200 0.8500 87,141 +0.04(+4.94%)
May 13, 2016 0.8100 0.8100 0.8000 0.8100 14,130 +0.02(+2.53%)
May 12, 2016 0.7800 0.8000 0.7700 0.7900 88,380 +0.00(+0.00%)
May 11, 2016 0.7900 0.8200 0.7800 0.7900 97,455 +0.02(+2.60%)
May 10, 2016 0.7900 0.8000 0.7700 0.7700 44,088 -0.02(-2.53%)
May 09, 2016 0.7900 0.7900 0.7800 0.7900 23,204 +0.00(+0.00%)
May 06, 2016 0.8000 0.8000 0.7800 0.7900 79,437 -0.01(-1.25%)
May 05, 2016 0.7600 0.8200 0.6800 0.8000 225,850 +0.06(+8.11%)
May 04, 2016 0.7800 0.7800 0.7400 0.7400 111,900 -0.06(-7.50%)
May 03, 2016 0.8100 0.8100 0.7800 0.8000 105,675 -0.01(-1.23%)
May 02, 2016 0.8100 0.8200 0.7900 0.8100 54,750 -0.02(-2.41%)
Apr 29, 2016 0.8200 0.8300 0.8100 0.8300 42,570 +0.03(+3.75%)
Apr 28, 2016 0.8000 0.8200 0.8000 0.8000 46,442 +0.01(+1.27%)
Apr 27, 2016 0.8100 0.8300 0.7900 0.7900 26,220 -0.03(-3.66%)
Apr 26, 2016 0.8200 0.8300 0.8000 0.8200 31,385 +0.01(+1.23%)
Apr 25, 2016 0.8200 0.8300 0.8100 0.8100 14,500 +0.00(+0.00%)
Apr 22, 2016 0.8300 0.8300 0.8100 0.8100 12,202 +0.00(+0.00%)
Apr 21, 2016 0.8200 0.8400 0.8000 0.8100 30,450 -0.01(-1.22%)
Apr 20, 2016 0.8100 0.8300 0.8100 0.8200 86,704 -0.02(-2.38%)
Apr 19, 2016 0.8200 0.8400 0.8200 0.8400 28,700 +0.02(+2.44%)
Apr 18, 2016 0.8200 0.8200 0.8100 0.8200 33,800 -0.02(-2.38%)
Apr 15, 2016 0.8200 0.8600 0.8100 0.8400 50,300 +0.02(+2.44%)
Apr 14, 2016 0.8200 0.8300 0.8100 0.8200 56,095 -0.02(-2.38%)
Apr 13, 2016 0.8300 0.8400 0.8200 0.8400 24,211 +0.01(+1.20%)
Apr 12, 2016 0.8200 0.8500 0.8100 0.8300 92,619 -0.02(-2.35%)
Apr 11, 2016 0.8500 0.8500 0.8200 0.8500 48,750 -0.02(-2.30%)
Apr 08, 2016 0.8600 0.8700 0.8400 0.8700 56,165 +0.03(+3.57%)
Apr 07, 2016 0.8300 0.8600 0.8300 0.8400 54,547 +0.01(+1.20%)
Apr 06, 2016 0.9100 0.9100 0.8300 0.8300 108,392 -0.08(-8.79%)
Apr 05, 2016 0.9300 0.9300 0.8900 0.9100 14,761 -0.02(-2.15%)
Apr 04, 2016 0.9400 0.9400 0.9000 0.9300 59,042 -0.02(-2.11%)
Apr 01, 2016 0.9000 0.9500 0.9000 0.9500 72,970 +0.07(+7.95%)
Mar 31, 2016 0.8900 0.9100 0.8700 0.8800 48,130 -0.05(-5.38%)
Mar 30, 2016 0.9800 0.9800 0.9000 0.9300 66,739 +0.00(+0.00%)
Mar 29, 2016 0.9300 1.030 0.9300 0.9300 86,474 +0.00(+0.00%)
Mar 28, 2016 0.9200 0.9300 0.9100 0.9300 34,070 +0.01(+1.09%)
Mar 24, 2016 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Mar 23, 2016 0.9000 0.9200 0.8900 0.8900 22,700 +0.01(+1.14%)
Mar 22, 2016 0.9100 0.9100 0.8800 0.8800 23,115 -0.03(-3.30%)
Mar 21, 2016 0.9200 0.9200 0.9100 0.9100 4,345 +0.04(+4.60%)
Mar 18, 2016 0.8900 0.9200 0.8600 0.8700 51,204 -0.02(-2.25%)
Mar 17, 2016 0.9200 0.9500 0.8900 0.8900 19,500 +0.00(+0.00%)
Mar 16, 2016 0.9000 0.9200 0.8700 0.8900 80,580 -0.01(-1.11%)
Mar 15, 2016 0.9300 0.9500 0.9000 0.9000 29,550 -0.06(-6.25%)
Mar 14, 2016 0.9600 0.9700 0.9400 0.9600 31,294 +0.00(+0.00%)
Mar 11, 2016 0.9600 0.9700 0.9400 0.9600 32,070 +0.00(+0.00%)
Mar 10, 2016 0.9100 0.9600 0.9100 0.9600 108,375 +0.05(+5.49%)
Mar 09, 2016 0.9000 0.9300 0.8700 0.9100 48,450 +0.01(+1.11%)
Mar 08, 2016 0.8600 0.9000 0.8500 0.9000 64,882 +0.04(+4.65%)
Mar 07, 2016 0.8300 0.8900 0.8300 0.8600 93,361 +0.01(+1.18%)
Mar 04, 2016 0.8200 0.8700 0.8100 0.8500 107,193 +0.05(+6.25%)
Mar 03, 2016 0.8400 0.8400 0.7800 0.8000 28,250 -0.04(-4.76%)
Mar 02, 2016 0.7900 0.8400 0.7900 0.8400 59,500 +0.08(+10.53%)
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.