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 31, 2013 4.650 4.650 4.060 4.100 801,269 -0.40(-8.89%)
Jul 30, 2013 4.500 4.560 4.050 4.500 1,606,827 -0.25(-5.26%)
Jul 29, 2013 4.920 4.970 4.630 4.750 479,596 -0.12(-2.46%)
Jul 26, 2013 4.950 5.000 4.530 4.870 909,898 -0.07(-1.42%)
Jul 25, 2013 4.750 4.970 4.670 4.940 701,609 +0.19(+4.00%)
Jul 24, 2013 4.560 4.750 4.560 4.750 916,420 +0.29(+6.50%)
Jul 23, 2013 4.250 4.480 4.110 4.460 671,518 +0.30(+7.21%)
Jul 22, 2013 3.850 4.160 3.760 4.160 461,938 +0.44(+11.83%)
Jul 19, 2013 3.900 3.950 3.670 3.720 715,210 -0.22(-5.58%)
Jul 18, 2013 4.090 4.100 3.910 3.940 372,329 -0.09(-2.23%)
Jul 17, 2013 4.060 4.160 4.010 4.030 282,993 +0.01(+0.25%)
Jul 16, 2013 4.020 4.120 3.970 4.020 276,036 +0.03(+0.75%)
Jul 15, 2013 4.000 4.020 3.870 3.990 315,955 +0.05(+1.27%)
Jul 12, 2013 3.890 4.170 3.820 3.940 902,024 +0.10(+2.60%)
Jul 11, 2013 3.390 3.840 3.350 3.840 797,568 +0.51(+15.32%)
Jul 10, 2013 3.230 3.380 3.200 3.330 491,114 +0.10(+3.10%)
Jul 09, 2013 3.110 3.250 3.130 3.230 267,318 +0.08(+2.54%)
Jul 08, 2013 3.180 3.270 3.130 3.150 344,860 -0.02(-0.63%)
Jul 05, 2013 3.190 3.220 3.120 3.170 263,405 -0.01(-0.31%)
Jul 04, 2013 3.110 3.200 3.040 3.180 350,834 +0.06(+1.92%)
Jul 03, 2013 3.230 3.280 3.120 3.120 513,288 -0.07(-2.19%)
Jul 02, 2013 3.150 3.250 3.020 3.190 536,387 +0.24(+8.14%)
Jun 28, 2013 2.950 2.950 2.950 0 -0.02(-0.67%)
Jun 26, 2013 2.770 2.980 2.700 2.970 556,889 +0.27(+10.00%)
Jun 25, 2013 2.530 2.750 2.510 2.700 506,363 +0.18(+7.14%)
Jun 24, 2013 2.500 2.520 2.410 2.520 163,145 +0.02(+0.80%)
Jun 21, 2013 2.520 2.550 2.470 2.500 220,260 +0.04(+1.63%)
Jun 20, 2013 2.430 2.530 2.360 2.460 291,039 -0.03(-1.20%)
Jun 19, 2013 2.390 2.490 2.340 2.490 225,600 +0.10(+4.18%)
Jun 18, 2013 2.380 2.390 2.280 2.390 143,012 +0.02(+0.84%)
Jun 17, 2013 2.340 2.430 2.230 2.370 243,704 +0.01(+0.42%)
Jun 14, 2013 2.120 2.370 2.030 2.360 471,804 +0.26(+12.38%)
Jun 13, 2013 2.370 2.370 2.030 2.100 1,319,247 -0.29(-12.13%)
Jun 12, 2013 2.360 2.410 2.340 2.390 174,393 +0.02(+0.84%)
Jun 11, 2013 2.350 2.400 2.330 2.370 99,024 -0.01(-0.42%)
Jun 10, 2013 2.400 2.400 2.330 2.380 154,415 -0.02(-0.83%)
Jun 07, 2013 2.300 2.400 2.300 2.400 132,942 +0.06(+2.56%)
Jun 06, 2013 2.400 2.400 2.250 2.340 522,963 -0.02(-0.85%)
Jun 05, 2013 2.430 2.460 2.290 2.360 410,654 -0.09(-3.67%)
Jun 04, 2013 2.540 2.560 2.400 2.450 458,902 -0.07(-2.78%)
Jun 03, 2013 2.510 2.600 2.470 2.520 521,021 +0.04(+1.61%)
May 31, 2013 2.410 2.520 2.390 2.480 700,564 +0.12(+5.08%)
May 30, 2013 2.440 2.510 2.270 2.360 967,632 -0.06(-2.48%)
May 29, 2013 2.250 2.440 2.190 2.420 1,079,658 +0.20(+9.01%)
May 28, 2013 2.130 2.240 2.120 2.220 522,776 +0.09(+4.23%)
May 27, 2013 2.080 2.180 2.040 2.130 499,768 +0.05(+2.40%)
May 24, 2013 2.060 2.110 2.020 2.080 475,601 +0.04(+1.96%)
May 23, 2013 1.910 2.040 1.860 2.040 672,838 +0.12(+6.25%)
May 22, 2013 1.820 1.990 1.800 1.920 500,560 +0.12(+6.67%)
May 21, 2013 1.770 1.920 1.710 1.800 849,294 +0.04(+2.27%)
May 17, 2013 1.760 1.760 1.760 0 +0.04(+2.33%)
May 16, 2013 1.770 1.770 1.670 1.720 200,171 -0.04(-2.27%)
May 15, 2013 1.860 1.930 1.750 1.760 467,251 -0.11(-5.88%)
May 13, 2013 1.990 1.990 1.840 1.870 425,990 -0.10(-5.08%)
May 10, 2013 1.980 1.990 1.960 1.970 80,200 -0.01(-0.51%)
May 09, 2013 2.000 2.050 1.960 1.980 418,597 -0.04(-1.98%)
May 08, 2013 2.000 2.020 1.970 2.020 241,800 +0.02(+1.00%)
May 07, 2013 2.010 2.020 1.970 2.000 221,038 -0.02(-0.99%)
May 06, 2013 1.990 2.030 1.990 2.020 239,831 +0.01(+0.50%)
May 03, 2013 2.050 2.050 1.980 2.010 141,190 -0.03(-1.47%)
May 02, 2013 2.020 2.050 1.990 2.040 140,621 +0.02(+0.99%)
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.