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

Zentek Ltd (OP: ZENYF )

2.840 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, 2012 0.3327 0.3327 0.3327 0.3327 10,000 -0.03(-7.33%)
May 29, 2012 0.3590 0.3590 0.3590 0 -0.00(-0.28%)
May 25, 2012 0.3600 0.3600 0.3600 0.3600 13,000 +0.06(+21.21%)
May 23, 2012 0.2970 0.2970 0.2970 0 -0.00(-1.30%)
May 22, 2012 0.3300 0.3300 0.2868 0.3009 17,044 -0.03(-9.64%)
May 18, 2012 0.3330 0.3330 0.3330 0 -0.03(-7.50%)
May 17, 2012 0.3550 0.3600 0.3550 0.3600 10,300 +0.06(+18.42%)
May 16, 2012 0.3020 0.3040 0.3020 0.3040 36,600 -0.08(-20.29%)
May 15, 2012 0.3815 0.3815 0.3814 0.3814 10,000 -0.03(-6.29%)
May 14, 2012 0.4293 0.4293 0.4070 0.4070 18,500 +0.01(+3.83%)
May 11, 2012 0.4245 0.4245 0.3920 0.3920 15,600 -0.06(-14.13%)
May 10, 2012 0.4565 0.4565 0.4565 0.4565 1,000 +0.03(+7.67%)
May 09, 2012 0.4240 0.4240 0.4240 0.4240 58,900 -0.10(-19.62%)
May 08, 2012 0.5275 0.5275 0.5275 0.5275 4,000 -0.07(-11.94%)
May 04, 2012 0.5990 0.5990 0.5990 850 -0.02(-3.39%)
May 03, 2012 0.6440 0.6440 0.6020 0.6200 14,725 -0.03(-4.83%)
May 02, 2012 0.6515 0.6515 0.6515 0.6515 6,600 +0.09(+16.03%)
May 01, 2012 0.5840 0.5840 0.5615 0.5615 8,100 +0.02(+3.60%)
Apr 30, 2012 0.4900 0.5420 0.4900 0.5420 36,000 +0.15(+39.33%)
Apr 26, 2012 0.3890 0.3890 0.3890 13,500 +0.02(+5.14%)
Apr 25, 2012 0.4250 0.4250 0.3700 0.3700 56,500 -0.08(-17.04%)
Apr 24, 2012 0.4550 0.4550 0.4460 0.4460 1,500 +0.01(+2.76%)
Apr 23, 2012 0.4340 0.4340 0.4340 0.4340 15,000 +0.00(+0.23%)
Apr 20, 2012 0.4550 0.4600 0.4330 0.4330 60,000 -0.03(-5.87%)
Apr 19, 2012 0.4640 0.4640 0.4600 0.4600 32,307 +0.00(+0.77%)
Apr 18, 2012 0.4600 0.4700 0.4465 0.4565 31,130 -0.02(-4.40%)
Apr 17, 2012 0.4710 0.4900 0.4650 0.4775 51,229 -0.03(-5.30%)
Apr 16, 2012 0.4560 0.5042 0.4560 0.5042 37,530 +0.05(+10.57%)
Apr 13, 2012 0.4830 0.5168 0.4510 0.4560 94,995 +0.02(+3.64%)
Apr 12, 2012 0.3680 0.4480 0.3680 0.4400 101,500 +0.09(+26.47%)
Apr 11, 2012 0.3020 0.3480 0.3020 0.3479 36,600 +0.03(+10.80%)
Apr 04, 2012 0.3140 0.3140 0.3140 0 -0.04(-11.30%)
Apr 03, 2012 0.3770 0.3770 0.3540 0.3540 34,885 -0.02(-4.07%)
Apr 02, 2012 0.4135 0.4135 0.3690 0.3690 3,000 +0.05(+14.24%)
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.