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, 2022 2.400 0 +0.15(+6.67%)
Jun 29, 2022 2.350 2.350 2.180 2.250 35,845 -0.06(-2.60%)
Jun 28, 2022 2.350 2.380 2.270 2.310 39,694 -0.05(-2.12%)
Jun 27, 2022 2.460 2.460 2.350 2.360 57,595 -0.05(-2.07%)
Jun 24, 2022 2.470 2.480 2.350 2.410 24,280 -0.03(-1.23%)
Jun 23, 2022 2.520 2.520 2.380 2.440 26,273 -0.03(-1.21%)
Jun 22, 2022 2.380 2.470 2.300 2.470 28,230 +0.07(+2.92%)
Jun 21, 2022 2.400 2.400 2.350 2.400 27,670 +0.02(+0.84%)
Jun 20, 2022 2.250 2.410 2.250 2.380 30,569 +0.10(+4.39%)
Jun 17, 2022 2.380 2.380 2.240 2.280 32,296 -0.05(-2.15%)
Jun 16, 2022 2.500 2.500 2.260 2.330 68,593 -0.12(-4.90%)
Jun 15, 2022 2.480 2.520 2.260 2.450 149,170 +0.17(+7.46%)
Jun 14, 2022 2.260 2.460 2.250 2.280 76,951 -0.06(-2.56%)
Jun 13, 2022 2.580 2.580 2.270 2.340 76,983 -0.22(-8.59%)
Jun 10, 2022 2.500 2.730 2.470 2.560 80,473 +0.04(+1.59%)
Jun 09, 2022 2.540 2.540 2.400 2.520 14,680 +0.01(+0.40%)
Jun 08, 2022 2.540 2.540 2.400 2.510 65,175 +0.04(+1.62%)
Jun 07, 2022 2.450 2.530 2.450 2.470 13,041 -0.04(-1.59%)
Jun 06, 2022 2.660 2.660 2.500 2.510 32,389 -0.06(-2.33%)
Jun 03, 2022 2.530 2.570 2.410 2.570 45,926 +0.03(+1.18%)
Jun 02, 2022 2.710 2.830 2.520 2.540 121,849 -0.30(-10.56%)
Jun 01, 2022 2.630 2.870 2.610 2.840 53,808 +0.05(+1.79%)
May 31, 2022 2.990 2.990 2.760 2.790 68,464 -0.09(-3.12%)
May 30, 2022 2.980 2.990 2.830 2.880 33,210 +0.00(+0.00%)
May 27, 2022 2.800 2.990 2.720 2.880 144,512 +0.17(+6.27%)
May 26, 2022 2.480 2.720 2.360 2.710 101,190 +0.31(+12.92%)
May 25, 2022 2.250 2.470 2.250 2.400 45,292 +0.10(+4.35%)
May 24, 2022 2.330 2.360 2.250 2.300 63,597 -0.09(-3.77%)
May 20, 2022 2.390 0 +0.03(+1.27%)
May 19, 2022 2.320 2.460 2.260 2.360 90,665 +0.04(+1.72%)
May 18, 2022 2.480 2.560 2.290 2.320 96,167 -0.15(-6.07%)
May 17, 2022 2.250 2.600 2.240 2.470 122,767 +0.00(+0.00%)
May 16, 2022 2.540 2.610 2.470 2.470 67,015 -0.12(-4.63%)
May 13, 2022 2.230 2.760 2.230 2.590 111,730 +0.32(+14.10%)
May 12, 2022 2.400 2.570 2.200 2.270 108,347 -0.25(-9.92%)
May 11, 2022 2.600 2.650 2.400 2.520 81,002 -0.14(-5.26%)
May 10, 2022 2.840 2.940 2.650 2.660 115,907 -0.13(-4.66%)
May 09, 2022 3.050 3.050 2.700 2.790 76,388 -0.32(-10.29%)
May 06, 2022 3.130 3.130 3.030 3.110 34,873 +0.01(+0.32%)
May 05, 2022 3.170 3.200 3.060 3.100 31,882 -0.14(-4.32%)
May 04, 2022 3.280 3.280 3.150 3.240 7,453 +0.02(+0.62%)
May 03, 2022 3.260 3.300 3.200 3.220 18,936 -0.08(-2.42%)
May 02, 2022 3.340 3.350 3.230 3.300 16,376 -0.01(-0.30%)
Apr 29, 2022 3.070 3.370 3.060 3.310 104,231 +0.20(+6.43%)
Apr 28, 2022 2.940 3.120 2.940 3.110 24,697 +0.08(+2.64%)
Apr 27, 2022 3.010 3.160 2.860 3.030 113,222 -0.01(-0.33%)
Apr 26, 2022 3.060 3.110 2.930 3.040 64,665 -0.01(-0.33%)
Apr 25, 2022 3.170 3.170 3.050 3.050 57,501 -0.07(-2.24%)
Apr 22, 2022 3.060 3.150 3.050 3.120 51,485 +0.08(+2.63%)
Apr 21, 2022 3.080 3.080 2.980 3.040 94,134 -0.06(-1.94%)
Apr 20, 2022 3.210 3.230 3.040 3.100 93,832 -0.16(-4.91%)
Apr 19, 2022 3.390 3.390 3.200 3.260 72,453 -0.05(-1.51%)
Apr 18, 2022 3.500 3.500 3.250 3.310 75,888 -0.09(-2.65%)
Apr 14, 2022 3.400 0 -0.02(-0.58%)
Apr 13, 2022 3.410 3.490 3.350 3.420 50,116 +0.01(+0.29%)
Apr 12, 2022 3.390 3.500 3.290 3.410 83,904 +0.06(+1.79%)
Apr 11, 2022 3.560 3.660 2.990 3.350 409,952 -0.21(-5.90%)
Apr 08, 2022 3.580 3.750 3.500 3.560 68,143 -0.13(-3.52%)
Apr 07, 2022 3.440 3.900 3.320 3.690 83,452 +0.26(+7.58%)
Apr 06, 2022 3.530 3.530 3.400 3.430 109,838 -0.17(-4.72%)
Apr 05, 2022 3.700 3.720 3.580 3.600 91,221 -0.17(-4.51%)
Apr 04, 2022 3.840 3.900 3.700 3.770 61,386 -0.13(-3.33%)
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.