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 (%)
Jul 31, 2015 1.300 1.300 1.300 0 -0.03(-2.26%)
Jul 30, 2015 1.300 1.340 1.270 1.330 52,250 +0.03(+2.31%)
Jul 29, 2015 1.300 1.330 1.290 1.300 91,966 -0.07(-5.11%)
Jul 28, 2015 1.250 1.370 1.250 1.370 41,505 +0.07(+5.38%)
Jul 27, 2015 1.300 1.300 1.240 1.300 14,468 -0.03(-2.26%)
Jul 24, 2015 1.340 1.350 1.320 1.330 40,990 -0.02(-1.48%)
Jul 23, 2015 1.320 1.380 1.310 1.350 67,700 +0.05(+3.85%)
Jul 22, 2015 1.350 1.350 1.300 1.300 37,185 -0.03(-2.26%)
Jul 21, 2015 1.340 1.350 1.320 1.330 14,350 -0.04(-2.92%)
Jul 20, 2015 1.390 1.390 1.350 1.370 104,983 +0.02(+1.48%)
Jul 17, 2015 1.300 1.400 1.300 1.350 63,525 +0.07(+5.47%)
Jul 16, 2015 1.240 1.300 1.210 1.280 70,330 +0.01(+0.79%)
Jul 15, 2015 1.230 1.300 1.210 1.270 210,541 +0.03(+2.42%)
Jul 14, 2015 1.310 1.320 1.200 1.240 203,595 -0.07(-5.34%)
Jul 13, 2015 1.360 1.400 1.250 1.310 263,390 -0.06(-4.38%)
Jul 10, 2015 1.310 1.380 1.310 1.370 150,036 +0.03(+2.24%)
Jul 09, 2015 1.370 1.380 1.310 1.340 57,410 -0.03(-2.19%)
Jul 08, 2015 1.380 1.390 1.310 1.370 107,050 -0.01(-0.72%)
Jul 07, 2015 1.430 1.430 1.350 1.380 155,890 -0.04(-2.82%)
Jul 06, 2015 1.450 1.450 1.410 1.420 47,287 -0.06(-4.05%)
Jul 03, 2015 1.450 1.480 1.410 1.480 18,670 +0.04(+2.78%)
Jul 02, 2015 1.450 1.460 1.390 1.440 87,916 +0.00(+0.00%)
Jun 30, 2015 1.440 1.440 1.440 0 -0.03(-2.04%)
Jun 29, 2015 1.520 1.540 1.450 1.470 85,800 -0.04(-2.65%)
Jun 26, 2015 1.590 1.590 1.500 1.510 98,798 -0.05(-3.21%)
Jun 25, 2015 1.560 1.620 1.550 1.560 39,075 +0.01(+0.65%)
Jun 24, 2015 1.560 1.590 1.530 1.550 135,630 +0.01(+0.65%)
Jun 23, 2015 1.450 1.570 1.450 1.540 77,456 +0.06(+4.05%)
Jun 22, 2015 1.520 1.520 1.440 1.480 116,282 -0.06(-3.90%)
Jun 19, 2015 1.600 1.600 1.500 1.540 67,650 -0.04(-2.53%)
Jun 18, 2015 1.630 1.630 1.580 1.580 73,533 -0.03(-1.86%)
Jun 17, 2015 1.600 1.610 1.590 1.610 55,150 +0.01(+0.63%)
Jun 16, 2015 1.600 1.600 1.580 1.600 20,880 +0.00(+0.00%)
Jun 15, 2015 1.610 1.620 1.580 1.600 77,204 -0.04(-2.44%)
Jun 12, 2015 1.630 1.640 1.600 1.640 49,111 +0.03(+1.86%)
Jun 11, 2015 1.620 1.640 1.600 1.610 100,000 +0.01(+0.63%)
Jun 10, 2015 1.560 1.630 1.560 1.600 117,550 +0.05(+3.23%)
Jun 09, 2015 1.650 1.650 1.550 1.550 163,320 -0.04(-2.52%)
Jun 08, 2015 1.680 1.710 1.520 1.590 192,972 -0.08(-4.79%)
Jun 05, 2015 1.560 1.730 1.560 1.670 423,870 +0.16(+10.60%)
Jun 04, 2015 1.450 1.540 1.400 1.510 689,981 -0.03(-1.95%)
Jun 03, 2015 1.750 1.840 1.480 1.540 863,769 -0.27(-14.92%)
Jun 02, 2015 1.980 1.980 1.750 1.810 475,506 -0.17(-8.59%)
Jun 01, 2015 2.370 2.500 1.690 1.980 1,422,774 -0.32(-13.91%)
May 29, 2015 2.400 2.440 2.260 2.300 127,310 -0.07(-2.95%)
May 28, 2015 2.450 2.480 2.370 2.370 106,048 -0.08(-3.27%)
May 27, 2015 2.390 2.470 2.380 2.450 132,903 +0.10(+4.26%)
May 26, 2015 2.340 2.400 2.300 2.350 57,187 -0.06(-2.49%)
May 25, 2015 2.310 2.420 2.200 2.410 127,814 +0.13(+5.70%)
May 22, 2015 2.430 2.430 2.000 2.280 297,248 -0.15(-6.17%)
May 21, 2015 2.470 2.470 2.400 2.430 65,069 -0.07(-2.80%)
May 20, 2015 2.500 2.500 2.450 2.500 23,094 -0.02(-0.79%)
May 19, 2015 2.560 2.600 2.410 2.520 359,658 +0.01(+0.40%)
May 15, 2015 2.510 2.510 2.510 0 +0.04(+1.62%)
May 14, 2015 2.530 2.610 2.470 2.470 216,477 -0.05(-1.98%)
May 13, 2015 2.450 2.530 2.440 2.520 325,844 +0.11(+4.56%)
May 12, 2015 2.320 2.410 2.290 2.410 214,123 +0.09(+3.88%)
May 11, 2015 2.180 2.340 2.180 2.320 130,405 +0.14(+6.42%)
May 08, 2015 2.300 2.300 2.140 2.180 241,691 -0.08(-3.54%)
May 07, 2015 2.260 2.420 2.250 2.260 284,173 +0.02(+0.89%)
May 06, 2015 1.950 2.240 1.910 2.240 748,760 +0.38(+20.43%)
May 05, 2015 1.830 1.880 1.820 1.860 101,925 +0.02(+1.09%)
May 04, 2015 1.820 1.850 1.820 1.840 84,215 +0.03(+1.66%)
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.