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 (%)
Jul 29, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 28, 2011 0.3400 0.3400 0.3400 0.3400 500 +0.04(+13.33%)
Jul 27, 2011 0.3550 0.3550 0.3000 0.3000 172,000 -0.08(-21.05%)
Jul 26, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 25, 2011 0.4000 0.4000 0.3800 0.3800 13,000 +0.02(+5.56%)
Jul 22, 2011 0.3800 0.3600 0.3600 0.3600 5,000 -0.04(-10.00%)
Jul 21, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2011 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 19, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.05(+14.29%)
Jul 18, 2011 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Jul 15, 2011 0.3500 0.3500 0.3500 0.3500 10,000 -0.05(-12.50%)
Jul 14, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 11, 2011 0.3700 0.4000 0.3700 0.4000 17,000 +0.08(+23.08%)
Jul 08, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 07, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 06, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 05, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 04, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 30, 2011 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 29, 2011 0.3650 0.3650 0.3250 0.3250 4,700 +0.00(+0.00%)
Jun 28, 2011 0.3000 0.3900 0.3000 0.3250 53,000 +0.03(+8.33%)
Jun 27, 2011 0.3200 0.3200 0.3000 0.3000 66,000 -0.10(-24.05%)
Jun 24, 2011 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
Jun 23, 2011 0.3950 0.3950 0.3950 0.3950 8,000 -0.04(-9.20%)
Jun 22, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 21, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 20, 2011 0.3800 0.4350 0.3800 0.4350 2,000 +0.04(+10.13%)
Jun 17, 2011 0.3950 0.3950 0.3950 0.3950 1,000 +0.05(+12.86%)
Jun 16, 2011 0.4000 0.4000 0.3500 0.3500 24,000 -0.05(-12.50%)
Jun 15, 2011 0.4000 0.4500 0.4000 0.4000 36,000 +0.00(+0.00%)
Jun 14, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 09, 2011 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 07, 2011 0.3000 0.4000 0.3000 0.4000 109,000 +0.01(+2.56%)
Jun 06, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2011 0.3900 0.3900 0.3900 0 +0.14(+52.94%)
May 24, 2011 0.3100 0.3100 0.2550 0.2550 106,400 -0.07(-20.31%)
May 20, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 19, 2011 0.3200 0.3200 0.3200 0.3200 15,000 +0.00(+0.00%)
May 18, 2011 0.3100 0.3200 0.3100 0.3200 41,500 +0.00(+0.00%)
May 17, 2011 0.3750 0.3750 0.3150 0.3200 72,000 -0.07(-17.95%)
May 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 13, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 12, 2011 0.3800 0.3900 0.3650 0.3900 26,000 -0.07(-15.22%)
May 11, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 10, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 05, 2011 0.4000 0.4600 0.3950 0.4600 13,000 +0.08(+21.05%)
May 04, 2011 0.3800 0.4300 0.3800 0.3800 31,000 +0.02(+4.11%)
May 03, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
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.