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

Zentek Ltd (OP: ZENYF )

N/A 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 (%)
Jul 27, 2012 0.2065 0.2065 0.2065 0 +0.03(+18.34%)
Jul 25, 2012 0.1745 0.1745 0.1745 5,000 -0.01(-2.79%)
Jul 23, 2012 0.1795 0.1795 0.1795 15,000 +0.00(+0.84%)
Jul 20, 2012 0.1780 0.1780 0.1780 0.1780 3,000 -0.02(-8.25%)
Jul 19, 2012 0.1940 0.1940 0.1940 0.1940 11,000 +0.02(+10.86%)
Jul 18, 2012 0.1755 0.1755 0.1750 0.1750 28,500 -0.00(-1.69%)
Jul 17, 2012 0.1780 0.1780 0.1780 0.1780 21,800 -0.04(-17.21%)
Jul 11, 2012 0.2150 0.2150 0.2150 9,500 -0.05(-20.22%)
Jul 05, 2012 0.2695 0.2695 0.2695 20,000 +0.01(+3.65%)
Jun 25, 2012 0.2600 0.2600 0.2600 0.2600 500 -0.03(-10.34%)
Jun 22, 2012 0.2900 0.2900 0.2900 0.2900 3,000 -0.04(-12.65%)
Jun 21, 2012 0.3180 0.3320 0.3130 0.3320 5,300 +0.09(+35.23%)
Jun 11, 2012 0.2455 0.2455 0.2455 20,000 -0.01(-5.21%)
Jun 08, 2012 0.2500 0.2590 0.2500 0.2590 24,000 -0.01(-5.13%)
Jun 06, 2012 0.2730 0.2730 0.2730 0 -0.01(-3.74%)
Jun 05, 2012 0.2910 0.2910 0.2836 0.2836 30,000 -0.05(-16.04%)
Jun 01, 2012 0.3378 0.3378 0.3378 0.3378 0 +0.01(+1.53%)
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%)
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.