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

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 30, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 29, 2020 0.6000 0.6200 0.6000 0.6000 60,882 +0.00(+0.00%)
Jun 26, 2020 0.6200 0.6200 0.5900 0.6000 59,319 -0.03(-4.76%)
Jun 25, 2020 0.6400 0.6500 0.6300 0.6300 28,017 -0.02(-3.08%)
Jun 24, 2020 0.6900 0.6900 0.6400 0.6500 62,717 -0.04(-5.80%)
Jun 23, 2020 0.6500 0.6900 0.6400 0.6900 55,971 +0.04(+6.15%)
Jun 22, 2020 0.6600 0.6900 0.6100 0.6500 176,453 +0.00(+0.00%)
Jun 19, 2020 0.6400 0.6600 0.6400 0.6500 75,407 +0.01(+1.56%)
Jun 18, 2020 0.6600 0.6600 0.6400 0.6400 139,938 +0.00(+0.00%)
Jun 17, 2020 0.6300 0.6400 0.6000 0.6400 91,354 +0.05(+8.47%)
Jun 16, 2020 0.6100 0.6400 0.5900 0.5900 70,978 +0.00(+0.00%)
Jun 15, 2020 0.6200 0.6400 0.5900 0.5900 242,336 -0.08(-11.94%)
Jun 12, 2020 0.6600 0.7400 0.6500 0.6700 171,459 +0.07(+11.67%)
Jun 11, 2020 0.6100 0.6300 0.5600 0.6000 59,991 +0.02(+3.45%)
Jun 10, 2020 0.6300 0.6300 0.5600 0.5800 130,459 -0.02(-3.33%)
Jun 09, 2020 0.7300 0.7300 0.6000 0.6000 364,165 -0.05(-7.69%)
Jun 08, 2020 0.5800 0.8500 0.5800 0.6500 862,240 +0.06(+10.17%)
Jun 05, 2020 0.5600 0.5900 0.5500 0.5900 174,192 +0.03(+5.36%)
Jun 04, 2020 0.5700 0.5700 0.5400 0.5600 64,897 -0.02(-3.45%)
Jun 03, 2020 0.5600 0.5800 0.5600 0.5800 14,463 +0.02(+3.57%)
Jun 02, 2020 0.5600 0.5600 0.5400 0.5600 60,395 +0.00(+0.00%)
Jun 01, 2020 0.5300 0.5800 0.5300 0.5600 199,578 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5300 0.5800 96,337 +0.00(+0.00%)
May 28, 2020 0.5900 0.5900 0.5500 0.5800 205,534 -0.01(-1.69%)
May 27, 2020 0.5400 0.6100 0.5400 0.5900 364,179 +0.07(+13.46%)
May 26, 2020 0.5200 0.5400 0.4850 0.5200 148,018 +0.03(+5.05%)
May 25, 2020 0.5500 0.5500 0.4500 0.4950 127,456 -0.01(-1.00%)
May 22, 2020 0.4750 0.5000 0.4650 0.5000 358,618 +0.03(+6.38%)
May 21, 2020 0.4400 0.4800 0.4400 0.4700 279,459 +0.04(+9.30%)
May 20, 2020 0.4150 0.4300 0.4100 0.4300 106,253 +0.02(+4.88%)
May 19, 2020 0.4000 0.4200 0.3900 0.4100 143,651 +0.01(+2.50%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 14, 2020 0.3550 0.4000 0.3550 0.3800 224,553 +0.03(+8.57%)
May 13, 2020 0.3500 0.3600 0.3500 0.3500 25,294 +0.02(+6.06%)
May 12, 2020 0.3350 0.3600 0.3300 0.3300 61,979 -0.02(-5.71%)
May 11, 2020 0.3750 0.3800 0.3500 0.3500 89,501 -0.03(-7.89%)
May 08, 2020 0.3800 0.3800 0.3600 0.3800 51,797 -0.01(-2.56%)
May 07, 2020 0.4000 0.4000 0.3900 0.3900 79,089 +0.00(+0.00%)
May 06, 2020 0.3900 0.4000 0.3850 0.3900 127,225 -0.01(-2.50%)
May 05, 2020 0.3800 0.4000 0.3800 0.4000 260,965 +0.02(+5.26%)
May 04, 2020 0.3500 0.3850 0.3500 0.3800 159,829 +0.05(+15.15%)
May 01, 2020 0.3900 0.3900 0.3200 0.3300 152,475 -0.07(-17.50%)
Apr 30, 2020 0.3200 0.4000 0.3200 0.4000 650,857 +0.09(+29.03%)
Apr 29, 2020 0.3000 0.3100 0.3000 0.3100 55,990 +0.01(+3.33%)
Apr 28, 2020 0.2900 0.3000 0.2900 0.3000 44,100 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2800 0.2900 48,607 +0.01(+1.75%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2850 41,999 -0.01(-1.72%)
Apr 23, 2020 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Apr 22, 2020 0.2950 0.3000 0.2900 0.2900 29,333 -0.01(-1.69%)
Apr 21, 2020 0.3000 0.3000 0.2900 0.2950 29,638 +0.01(+1.72%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2900 33,750 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 10,118 +0.00(+0.00%)
Apr 16, 2020 0.3100 0.3100 0.2900 0.2900 57,058 -0.01(-1.69%)
Apr 15, 2020 0.3000 0.3000 0.2900 0.2950 25,847 +0.01(+1.72%)
Apr 14, 2020 0.3000 0.3000 0.2900 0.2900 104,136 -0.01(-3.33%)
Apr 13, 2020 0.3100 0.3200 0.2950 0.3000 99,525 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 08, 2020 0.2900 0.3000 0.2900 0.2900 119,660 +0.00(+0.00%)
Apr 07, 2020 0.2900 0.2900 0.2900 0.2900 17,055 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.2900 0.2900 19,500 -0.01(-3.33%)
Apr 03, 2020 0.2700 0.3000 0.2700 0.3000 94,427 +0.04(+15.38%)
Apr 02, 2020 0.2900 0.2900 0.2600 0.2600 86,132 -0.02(-7.14%)
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.