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 30, 2023 2.070 0 -0.02(-0.96%)
Jun 29, 2023 2.090 2.100 2.090 2.090 9,134 +0.01(+0.48%)
Jun 28, 2023 2.080 2.110 2.080 2.080 2,539 +0.00(+0.00%)
Jun 27, 2023 2.090 2.100 2.070 2.080 34,700 -0.02(-0.95%)
Jun 26, 2023 2.090 2.100 2.060 2.100 24,310 +0.00(+0.00%)
Jun 23, 2023 2.110 2.150 2.100 2.100 9,526 +0.00(+0.00%)
Jun 22, 2023 2.120 2.170 2.100 2.100 17,985 -0.05(-2.33%)
Jun 21, 2023 2.120 2.160 2.100 2.150 9,281 +0.06(+2.87%)
Jun 20, 2023 2.120 2.170 2.090 2.090 12,038 -0.05(-2.34%)
Jun 19, 2023 2.170 2.230 2.130 2.140 14,402 +0.04(+1.90%)
Jun 16, 2023 2.150 2.200 2.090 2.100 9,520 -0.03(-1.41%)
Jun 15, 2023 2.250 2.250 2.100 2.130 12,524 +0.09(+4.41%)
May 08, 2023 2.090 2.090 2.030 2.040 8,514 +0.02(+0.99%)
May 05, 2023 2.060 2.140 2.020 2.020 29,854 -0.12(-5.61%)
May 04, 2023 1.880 2.150 1.840 2.140 122,386 +0.25(+13.23%)
May 03, 2023 1.990 1.990 1.810 1.890 83,375 -0.07(-3.57%)
May 02, 2023 2.020 2.020 1.940 1.960 47,301 -0.04(-2.00%)
May 01, 2023 2.010 2.020 1.940 2.000 121,560 -0.02(-0.99%)
Apr 28, 2023 2.030 2.050 2.020 2.020 6,537 +0.00(+0.00%)
Apr 27, 2023 2.030 2.070 2.020 2.020 28,112 -0.02(-0.98%)
Apr 26, 2023 2.080 2.080 2.020 2.040 49,955 +0.03(+1.49%)
Apr 25, 2023 2.080 2.080 2.000 2.010 63,446 -0.08(-3.83%)
Apr 24, 2023 2.080 2.140 2.060 2.090 29,781 +0.01(+0.48%)
Apr 21, 2023 2.040 2.110 2.040 2.080 11,738 +0.01(+0.48%)
Apr 20, 2023 2.100 2.110 2.040 2.070 18,323 +0.03(+1.47%)
Apr 19, 2023 2.170 2.170 2.040 2.040 37,957 -0.07(-3.32%)
Apr 18, 2023 2.170 2.190 2.100 2.110 14,200 -0.01(-0.47%)
Apr 17, 2023 2.190 2.190 2.100 2.120 21,809 +0.00(+0.00%)
Apr 14, 2023 2.090 2.180 2.090 2.120 19,893 -0.01(-0.47%)
Apr 13, 2023 2.120 2.210 2.060 2.130 33,501 +0.00(+0.00%)
Apr 12, 2023 2.140 2.180 2.110 2.130 26,160 -0.05(-2.29%)
Apr 11, 2023 2.120 2.200 2.120 2.180 40,950 +0.00(+0.00%)
Apr 10, 2023 2.150 2.250 2.150 2.180 33,659 +0.03(+1.40%)
Apr 06, 2023 2.150 0 +0.06(+2.87%)
Apr 05, 2023 2.050 2.150 2.020 2.090 46,326 +0.01(+0.48%)
Apr 04, 2023 2.050 2.130 2.040 2.080 31,920 +0.01(+0.48%)
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.