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, 2019 0.2850 0.3100 0.2850 0.3100 132,050 +0.03(+10.71%)
Jul 30, 2019 0.2900 0.2950 0.2800 0.2800 54,286 -0.00(-1.75%)
Jul 29, 2019 0.3100 0.3100 0.2850 0.2850 26,233 -0.03(-8.06%)
Jul 26, 2019 0.3250 0.3250 0.3000 0.3100 29,460 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3100 0.3100 108,500 -0.02(-6.06%)
Jul 24, 2019 0.3300 0.3300 0.3250 0.3300 39,000 +0.00(+0.00%)
Jul 23, 2019 0.3400 0.3400 0.3300 0.3300 15,470 +0.00(+0.00%)
Jul 22, 2019 0.3300 0.3300 0.3200 0.3300 44,952 +0.01(+3.13%)
Jul 19, 2019 0.3200 0.3200 0.3200 0.3200 15,000 +0.01(+3.23%)
Jul 18, 2019 0.3200 0.3300 0.3100 0.3100 52,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Jul 16, 2019 0.3300 0.3300 0.3100 0.3100 27,150 -0.03(-7.46%)
Jul 15, 2019 0.3050 0.3350 0.3050 0.3350 55,490 +0.04(+11.67%)
Jul 12, 2019 0.3200 0.3200 0.3000 0.3000 91,200 -0.02(-6.25%)
Jul 11, 2019 0.3400 0.3400 0.3200 0.3200 43,449 -0.02(-5.88%)
Jul 10, 2019 0.3200 0.3400 0.3200 0.3400 21,603 +0.02(+6.25%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3200 102,608 +0.01(+3.23%)
Jul 08, 2019 0.3100 0.3100 0.3100 0.3100 34,550 +0.00(+0.00%)
Jul 05, 2019 0.3100 0.3100 0.3000 0.3100 9,108 +0.01(+3.33%)
Jul 04, 2019 0.3000 0.3100 0.3000 0.3000 34,414 -0.01(-3.23%)
Jul 03, 2019 0.3000 0.3100 0.3000 0.3100 40,500 +0.00(+0.00%)
Jul 02, 2019 0.3100 0.3100 0.3000 0.3100 55,526 +0.00(+0.00%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 27, 2019 0.3100 0.3100 0.3050 0.3050 11,158 -0.01(-1.61%)
Jun 26, 2019 0.3100 0.3100 0.3000 0.3100 110,979 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.3000 0.3100 49,418 +0.00(+0.00%)
Jun 24, 2019 0.3050 0.3100 0.3000 0.3100 23,863 +0.01(+1.64%)
Jun 21, 2019 0.3100 0.3100 0.3050 0.3050 16,200 -0.01(-1.61%)
Jun 20, 2019 0.3150 0.3200 0.3100 0.3100 94,000 -0.01(-3.13%)
Jun 19, 2019 0.3200 0.3200 0.3150 0.3200 25,000 +0.00(+0.00%)
Jun 18, 2019 0.3050 0.3300 0.3050 0.3200 128,059 +0.01(+3.23%)
Jun 17, 2019 0.3100 0.3150 0.3100 0.3100 55,925 +0.00(+0.00%)
Jun 14, 2019 0.3100 0.3150 0.3100 0.3100 84,227 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.3100 0.3100 94,800 -0.01(-1.59%)
Jun 12, 2019 0.3300 0.3300 0.3050 0.3150 47,100 -0.01(-1.56%)
Jun 11, 2019 0.3300 0.3300 0.3200 0.3200 39,000 -0.01(-3.03%)
Jun 10, 2019 0.3450 0.3450 0.3300 0.3300 22,708 -0.01(-2.94%)
Jun 07, 2019 0.3600 0.3600 0.3400 0.3400 132,096 -0.01(-2.86%)
Jun 06, 2019 0.3550 0.3550 0.3500 0.3500 37,156 -0.01(-2.78%)
Jun 04, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 03, 2019 0.3650 0.3650 0.3600 0.3600 80,516 -0.01(-1.37%)
May 31, 2019 0.3700 0.3700 0.3600 0.3650 68,763 +0.00(+0.00%)
May 30, 2019 0.3700 0.3700 0.3600 0.3650 236,343 -0.01(-1.35%)
May 29, 2019 0.3700 0.3700 0.3600 0.3700 30,800 +0.00(+0.00%)
May 27, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 24, 2019 0.3700 0.3700 0.3600 0.3600 70,279 +0.00(+0.00%)
May 23, 2019 0.3650 0.3650 0.3600 0.3600 124,480 -0.01(-2.70%)
May 22, 2019 0.3700 0.3700 0.3600 0.3700 126,000 +0.01(+1.37%)
May 21, 2019 0.3700 0.3700 0.3650 0.3650 44,001 +0.00(+0.00%)
May 17, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 16, 2019 0.3800 0.3800 0.3600 0.3650 180,400 -0.02(-3.95%)
May 15, 2019 0.3850 0.3850 0.3800 0.3800 4,500 +0.00(+0.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3800 20,636 +0.01(+1.33%)
May 13, 2019 0.3800 0.3900 0.3750 0.3750 15,747 -0.02(-3.85%)
May 10, 2019 0.3800 0.3900 0.3800 0.3900 37,100 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3900 56,500 +0.01(+1.30%)
May 08, 2019 0.3750 0.3900 0.3750 0.3850 149,840 +0.01(+2.67%)
May 07, 2019 0.3800 0.3800 0.3750 0.3750 26,550 +0.01(+1.35%)
May 06, 2019 0.3600 0.3700 0.3600 0.3700 52,000 +0.01(+2.78%)
May 03, 2019 0.3700 0.3700 0.3600 0.3600 14,100 -0.01(-1.37%)
May 02, 2019 0.3700 0.3700 0.3600 0.3650 57,538 -0.02(-3.95%)
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.