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 (%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 27, 2019 0.3100 0.3100 0.3050 0.3050 11,158 -0.01(-1.61%)
Jun 26, 2019 0.3100 0.3100 0.3000 0.3100 110,979 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.3000 0.3100 49,418 +0.00(+0.00%)
Jun 24, 2019 0.3050 0.3100 0.3000 0.3100 23,863 +0.01(+1.64%)
Jun 21, 2019 0.3100 0.3100 0.3050 0.3050 16,200 -0.01(-1.61%)
Jun 20, 2019 0.3150 0.3200 0.3100 0.3100 94,000 -0.01(-3.13%)
Jun 19, 2019 0.3200 0.3200 0.3150 0.3200 25,000 +0.00(+0.00%)
Jun 18, 2019 0.3050 0.3300 0.3050 0.3200 128,059 +0.01(+3.23%)
Jun 17, 2019 0.3100 0.3150 0.3100 0.3100 55,925 +0.00(+0.00%)
Jun 14, 2019 0.3100 0.3150 0.3100 0.3100 84,227 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.3100 0.3100 94,800 -0.01(-1.59%)
Jun 12, 2019 0.3300 0.3300 0.3050 0.3150 47,100 -0.01(-1.56%)
Jun 11, 2019 0.3300 0.3300 0.3200 0.3200 39,000 -0.01(-3.03%)
Jun 10, 2019 0.3450 0.3450 0.3300 0.3300 22,708 -0.01(-2.94%)
Jun 07, 2019 0.3600 0.3600 0.3400 0.3400 132,096 -0.01(-2.86%)
Jun 06, 2019 0.3550 0.3550 0.3500 0.3500 37,156 -0.01(-2.78%)
Jun 04, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 03, 2019 0.3650 0.3650 0.3600 0.3600 80,516 -0.01(-1.37%)
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%)
May 01, 2019 0.3700 0.3800 0.3700 0.3800 26,543 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3900 0.3700 0.3800 56,150 -0.01(-1.30%)
Apr 29, 2019 0.3950 0.3950 0.3800 0.3850 39,500 +0.00(+0.00%)
Apr 26, 2019 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3850 0.3850 7,800 -0.01(-1.28%)
Apr 24, 2019 0.4000 0.4000 0.3900 0.3900 35,600 -0.01(-2.50%)
Apr 23, 2019 0.4000 0.4000 0.4000 0.4000 4,330 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3900 0.4000 11,330 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 17, 2019 0.3700 0.3900 0.3650 0.3800 94,940 +0.02(+4.11%)
Apr 16, 2019 0.3550 0.3650 0.3500 0.3650 223,309 +0.02(+4.29%)
Apr 15, 2019 0.3500 0.3550 0.3450 0.3500 125,328 +0.01(+2.94%)
Apr 12, 2019 0.3500 0.3500 0.3400 0.3400 57,500 -0.01(-2.86%)
Apr 11, 2019 0.3500 0.3600 0.3400 0.3500 96,442 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3600 0.3400 0.3500 47,379 -0.01(-1.41%)
Apr 09, 2019 0.3650 0.3650 0.3550 0.3550 8,700 +0.01(+1.43%)
Apr 08, 2019 0.3850 0.3850 0.3500 0.3500 31,300 -0.01(-2.78%)
Apr 05, 2019 0.3650 0.3650 0.3600 0.3600 37,000 +0.00(+0.00%)
Apr 04, 2019 0.3700 0.3700 0.3600 0.3600 36,450 -0.01(-2.70%)
Apr 03, 2019 0.3950 0.3950 0.3650 0.3700 92,117 -0.02(-5.13%)
Apr 02, 2019 0.4000 0.4000 0.3700 0.3900 91,859 -0.01(-2.50%)
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.