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

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
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, 2014 1.940 1.940 1.860 1.860 175,391 -0.10(-5.10%)
Jul 30, 2014 1.960 2.010 1.950 1.960 81,885 -0.01(-0.51%)
Jul 29, 2014 1.950 1.970 1.900 1.970 140,523 -0.01(-0.51%)
Jul 28, 2014 1.950 2.000 1.940 1.980 66,770 +0.04(+2.06%)
Jul 25, 2014 1.990 2.000 1.910 1.940 106,025 -0.06(-3.00%)
Jul 24, 2014 2.040 2.040 1.950 2.000 148,184 -0.01(-0.50%)
Jul 23, 2014 1.900 2.020 1.820 2.010 409,860 +0.05(+2.55%)
Jul 22, 2014 2.020 2.050 1.930 1.960 258,162 -0.06(-2.97%)
Jul 21, 2014 2.150 2.150 2.020 2.020 278,805 -0.14(-6.48%)
Jul 18, 2014 2.200 2.250 2.150 2.160 48,956 -0.06(-2.70%)
Jul 17, 2014 2.080 2.300 2.070 2.220 1,217,582 +0.16(+7.77%)
Jul 16, 2014 2.010 2.070 2.010 2.060 62,412 +0.03(+1.48%)
Jul 15, 2014 2.150 2.150 1.990 2.030 267,653 -0.12(-5.58%)
Jul 14, 2014 2.160 2.220 2.100 2.150 106,782 -0.05(-2.27%)
Jul 11, 2014 2.200 2.230 2.170 2.200 60,540 +0.03(+1.38%)
Jul 10, 2014 2.250 2.250 2.160 2.170 46,136 -0.07(-3.13%)
Jul 09, 2014 2.130 2.260 2.130 2.240 205,080 +0.13(+6.16%)
Jul 08, 2014 2.100 2.140 2.100 2.110 166,489 -0.02(-0.94%)
Jul 07, 2014 2.250 2.250 2.060 2.130 233,782 -0.12(-5.33%)
Jul 04, 2014 2.060 2.250 2.050 2.250 312,273 +0.21(+10.29%)
Jul 03, 2014 1.990 2.070 1.940 2.040 265,491 +0.06(+3.03%)
Jul 02, 2014 2.090 2.090 1.930 1.980 200,843 -0.12(-5.71%)
Jun 30, 2014 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 27, 2014 2.130 2.140 1.970 2.050 416,187 -0.09(-4.21%)
Jun 26, 2014 2.160 2.240 2.120 2.140 210,496 +0.03(+1.42%)
Jun 25, 2014 2.100 2.210 2.070 2.110 213,956 +0.01(+0.48%)
Jun 24, 2014 2.290 2.290 2.100 2.100 210,373 -0.20(-8.70%)
Jun 23, 2014 2.200 2.310 2.160 2.300 465,006 -0.19(-7.63%)
Jun 20, 2014 2.300 2.490 2.200 2.490 513,995 +0.10(+4.18%)
Jun 19, 2014 2.450 2.650 2.340 2.390 629,862 -0.40(-14.34%)
Jun 18, 2014 2.930 2.930 2.710 2.790 152,989 -0.18(-6.06%)
Jun 17, 2014 3.030 3.030 2.920 2.970 37,583 -0.02(-0.67%)
Jun 16, 2014 2.970 3.030 2.920 2.990 34,605 +0.02(+0.67%)
Jun 13, 2014 3.050 3.060 2.960 2.970 101,220 -0.06(-1.98%)
Jun 12, 2014 2.930 3.100 2.930 3.030 101,257 +0.11(+3.77%)
Jun 11, 2014 2.750 2.920 2.750 2.920 86,460 +0.14(+5.04%)
Jun 10, 2014 2.770 2.800 2.730 2.780 46,758 +0.06(+2.21%)
Jun 06, 2014 2.890 2.890 2.670 2.720 175,190 -0.23(-7.80%)
Jun 05, 2014 2.950 2.960 2.860 2.950 52,359 -0.03(-1.01%)
Jun 04, 2014 3.160 3.160 2.750 2.980 417,425 -0.22(-6.88%)
Jun 03, 2014 3.280 3.280 3.170 3.200 80,563 -0.07(-2.14%)
Jun 02, 2014 3.220 3.280 3.200 3.270 33,850 +0.04(+1.24%)
May 30, 2014 3.270 3.270 3.220 3.230 43,235 -0.04(-1.22%)
May 29, 2014 3.270 3.270 3.210 3.270 53,506 +0.05(+1.55%)
May 28, 2014 3.210 3.220 3.180 3.220 70,015 +0.00(+0.00%)
May 27, 2014 3.250 3.250 3.200 3.220 55,049 -0.03(-0.92%)
May 26, 2014 3.220 3.250 3.200 3.250 32,341 +0.03(+0.93%)
May 23, 2014 3.240 3.250 3.220 3.220 43,093 -0.04(-1.23%)
May 22, 2014 3.290 3.290 3.220 3.260 21,750 -0.02(-0.61%)
May 21, 2014 3.240 3.280 3.220 3.280 34,595 +0.01(+0.31%)
May 20, 2014 3.320 3.320 3.240 3.270 64,620 +0.00(+0.00%)
May 16, 2014 3.270 3.270 3.270 0 -0.04(-1.21%)
May 15, 2014 3.390 3.390 3.250 3.310 118,868 -0.04(-1.19%)
May 14, 2014 3.300 3.420 3.270 3.350 101,693 +0.09(+2.76%)
May 13, 2014 3.400 3.400 3.260 3.260 82,272 -0.07(-2.10%)
May 12, 2014 3.400 3.400 3.330 3.330 36,309 -0.05(-1.48%)
May 09, 2014 3.290 3.400 3.250 3.380 88,334 +0.09(+2.74%)
May 08, 2014 3.370 3.370 3.280 3.290 78,499 -0.08(-2.37%)
May 07, 2014 3.450 3.460 3.330 3.370 58,505 -0.05(-1.46%)
May 06, 2014 3.420 3.470 3.370 3.420 79,246 -0.02(-0.58%)
May 05, 2014 3.300 3.440 3.290 3.440 107,530 +0.11(+3.30%)
May 02, 2014 3.270 3.350 3.260 3.330 68,338 +0.03(+0.91%)
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.