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, 2018 0.5500 0.5500 0.5500 0.5500 9,087 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.5500 0.5500 0.5500 32,000 +0.00(+0.00%)
Jul 27, 2018 0.5200 0.5500 0.5200 0.5500 57,232 +0.03(+5.77%)
Jul 25, 2018 0.5200 0.5200 0.5200 350 -0.02(-3.70%)
Jul 24, 2018 0.5600 0.5600 0.5400 0.5400 45,985 -0.02(-3.57%)
Jul 23, 2018 0.5800 0.5800 0.5600 0.5600 45,350 -0.03(-5.08%)
Jul 20, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.02(-3.28%)
Jul 19, 2018 0.6400 0.6400 0.5900 0.6100 13,000 -0.03(-4.69%)
Jul 18, 2018 0.5900 0.6400 0.5900 0.6400 83,100 +0.09(+16.36%)
Jul 17, 2018 0.5600 0.5600 0.5500 0.5500 4,600 -0.05(-8.33%)
Jul 16, 2018 0.6000 0.6100 0.5700 0.6000 19,312 +0.00(+0.00%)
Jul 13, 2018 0.5000 0.6000 0.5000 0.6000 128,302 +0.12(+25.00%)
Jul 12, 2018 0.4800 0.4800 0.4800 0.4800 6,142 +0.01(+1.05%)
Jul 11, 2018 0.4800 0.4800 0.4750 0.4750 1,000 -0.04(-6.86%)
Jul 10, 2018 0.5000 0.5100 0.4900 0.5100 16,500 -0.01(-1.92%)
Jul 09, 2018 0.5100 0.5500 0.5100 0.5200 8,400 +0.05(+9.47%)
Jul 06, 2018 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Jul 05, 2018 0.4950 0.4950 0.4900 0.4900 4,425 -0.01(-2.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 29, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 28, 2018 0.5000 0.5000 0.4900 0.5000 33,300 -0.01(-1.96%)
Jun 27, 2018 0.5300 0.5500 0.5100 0.5100 14,763 -0.02(-3.77%)
Jun 26, 2018 0.5500 0.5500 0.5300 0.5300 30,293 +0.00(+0.00%)
Jun 25, 2018 0.5100 0.5500 0.5100 0.5300 25,590 +0.02(+3.92%)
Jun 22, 2018 0.5100 0.5100 0.5100 0.5100 3,500 +0.01(+2.00%)
Jun 21, 2018 0.5200 0.5300 0.5100 0.5000 26,950 -0.02(-3.85%)
Jun 20, 2018 0.5200 0.5500 0.5200 0.5200 21,543 -0.02(-3.70%)
Jun 19, 2018 0.5400 0.5400 0.5400 0.5400 2,550 +0.02(+3.85%)
Jun 18, 2018 0.5500 0.5500 0.5200 0.5200 3,059 +0.00(+0.00%)
Jun 15, 2018 0.5200 0.5200 0.5200 4,200 +0.00(+0.00%)
Jun 14, 2018 0.5700 0.5700 0.5200 0.5200 52,902 -0.04(-7.14%)
Jun 12, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 11, 2018 0.6100 0.6100 0.5600 0.5600 29,328 -0.02(-3.45%)
Jun 07, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 06, 2018 0.5700 0.6000 0.5700 0.6000 13,325 +0.03(+5.26%)
Jun 05, 2018 0.5800 0.5800 0.5700 0.5700 14,477 +0.00(+0.00%)
Jun 04, 2018 0.5900 0.6100 0.5700 0.5700 22,659 -0.02(-3.39%)
Jun 01, 2018 0.6100 0.6100 0.5900 0.5900 6,024 +0.02(+3.51%)
May 31, 2018 0.5700 0.6200 0.5700 0.5700 17,662 -0.02(-3.39%)
May 30, 2018 0.6000 0.6000 0.5700 0.5900 10,650 +0.01(+1.72%)
May 29, 2018 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.69%)
May 28, 2018 0.6000 0.6000 0.5900 0.5900 46,000 -0.01(-1.67%)
May 25, 2018 0.5700 0.6000 0.5700 0.6000 33,100 +0.05(+9.09%)
May 24, 2018 0.5700 0.5700 0.5500 0.5500 106,000 +0.00(+0.00%)
May 23, 2018 0.5600 0.5800 0.5500 0.5500 21,674 -0.04(-6.78%)
May 22, 2018 0.6100 0.6100 0.5900 0.5900 9,500 -0.02(-3.28%)
May 18, 2018 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 17, 2018 0.6100 0.6300 0.6100 0.6300 56,250 +0.00(+0.00%)
May 16, 2018 0.5900 0.6300 0.5900 0.6300 24,500 +0.06(+10.53%)
May 15, 2018 0.5800 0.5800 0.5700 0.5700 6,500 -0.01(-1.72%)
May 14, 2018 0.5200 0.5800 0.5200 0.5800 111,015 +0.04(+7.41%)
May 11, 2018 0.5200 0.5700 0.5000 0.5400 162,928 +0.04(+8.00%)
May 10, 2018 0.4650 0.5000 0.4650 0.5000 69,977 +0.04(+8.70%)
May 09, 2018 0.5400 0.5400 0.4500 0.4600 183,620 -0.08(-14.81%)
May 08, 2018 0.5500 0.5500 0.5400 0.5400 37,430 -0.02(-3.57%)
May 07, 2018 0.5700 0.5700 0.5300 0.5600 59,600 +0.01(+1.82%)
May 04, 2018 0.5400 0.5500 0.5300 0.5500 36,783 +0.01(+1.85%)
May 03, 2018 0.5600 0.5600 0.5400 0.5400 22,801 -0.02(-3.57%)
May 02, 2018 0.5300 0.5600 0.5300 0.5600 15,725 +0.03(+5.66%)
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.