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, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jul 30, 2020 0.6100 0.6100 0.5900 0.5900 25,309 +0.01(+1.72%)
Jul 29, 2020 0.6200 0.6200 0.5800 0.5800 50,682 -0.02(-3.33%)
Jul 28, 2020 0.6300 0.6300 0.5900 0.6000 44,534 -0.02(-3.23%)
Jul 27, 2020 0.6000 0.6200 0.6000 0.6200 38,889 -0.01(-1.59%)
Jul 24, 2020 0.6000 0.6300 0.5800 0.6300 37,585 +0.00(+0.00%)
Jul 23, 2020 0.6000 0.6300 0.6000 0.6300 83,726 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6300 0.6100 0.6300 40,335 +0.00(+0.00%)
Jul 21, 2020 0.6700 0.6700 0.6300 0.6300 66,752 -0.03(-4.55%)
Jul 20, 2020 0.6700 0.6900 0.6600 0.6600 31,398 -0.02(-2.94%)
Jul 17, 2020 0.7000 0.7000 0.6700 0.6800 7,525 +0.00(+0.00%)
Jul 16, 2020 0.6900 0.6900 0.6700 0.6800 50,211 -0.01(-1.45%)
Jul 15, 2020 0.7000 0.7000 0.6800 0.6900 100,557 +0.01(+1.47%)
Jul 14, 2020 0.6700 0.6800 0.6700 0.6800 23,738 +0.00(+0.00%)
Jul 13, 2020 0.6700 0.6800 0.6400 0.6800 39,979 +0.02(+3.03%)
Jul 10, 2020 0.6700 0.6700 0.6500 0.6600 44,766 +0.01(+1.54%)
Jul 09, 2020 0.6900 0.6900 0.6500 0.6500 86,815 -0.04(-5.80%)
Jul 08, 2020 0.7100 0.7100 0.6900 0.6900 49,548 -0.01(-1.43%)
Jul 07, 2020 0.6900 0.7100 0.6700 0.7000 175,109 +0.02(+2.94%)
Jul 06, 2020 0.6200 0.7300 0.5900 0.6800 251,144 +0.08(+13.33%)
Jul 03, 2020 0.6000 0.6200 0.5900 0.6000 24,569 +0.03(+5.26%)
Jul 02, 2020 0.6300 0.6300 0.5700 0.5700 55,953 -0.05(-8.06%)
Jun 30, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 29, 2020 0.6000 0.6200 0.6000 0.6000 60,882 +0.00(+0.00%)
Jun 26, 2020 0.6200 0.6200 0.5900 0.6000 59,319 -0.03(-4.76%)
Jun 25, 2020 0.6400 0.6500 0.6300 0.6300 28,017 -0.02(-3.08%)
Jun 24, 2020 0.6900 0.6900 0.6400 0.6500 62,717 -0.04(-5.80%)
Jun 23, 2020 0.6500 0.6900 0.6400 0.6900 55,971 +0.04(+6.15%)
Jun 22, 2020 0.6600 0.6900 0.6100 0.6500 176,453 +0.00(+0.00%)
Jun 19, 2020 0.6400 0.6600 0.6400 0.6500 75,407 +0.01(+1.56%)
Jun 18, 2020 0.6600 0.6600 0.6400 0.6400 139,938 +0.00(+0.00%)
Jun 17, 2020 0.6300 0.6400 0.6000 0.6400 91,354 +0.05(+8.47%)
Jun 16, 2020 0.6100 0.6400 0.5900 0.5900 70,978 +0.00(+0.00%)
Jun 15, 2020 0.6200 0.6400 0.5900 0.5900 242,336 -0.08(-11.94%)
Jun 12, 2020 0.6600 0.7400 0.6500 0.6700 171,459 +0.07(+11.67%)
Jun 11, 2020 0.6100 0.6300 0.5600 0.6000 59,991 +0.02(+3.45%)
Jun 10, 2020 0.6300 0.6300 0.5600 0.5800 130,459 -0.02(-3.33%)
Jun 09, 2020 0.7300 0.7300 0.6000 0.6000 364,165 -0.05(-7.69%)
Jun 08, 2020 0.5800 0.8500 0.5800 0.6500 862,240 +0.06(+10.17%)
Jun 05, 2020 0.5600 0.5900 0.5500 0.5900 174,192 +0.03(+5.36%)
Jun 04, 2020 0.5700 0.5700 0.5400 0.5600 64,897 -0.02(-3.45%)
Jun 03, 2020 0.5600 0.5800 0.5600 0.5800 14,463 +0.02(+3.57%)
Jun 02, 2020 0.5600 0.5600 0.5400 0.5600 60,395 +0.00(+0.00%)
Jun 01, 2020 0.5300 0.5800 0.5300 0.5600 199,578 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5300 0.5800 96,337 +0.00(+0.00%)
May 28, 2020 0.5900 0.5900 0.5500 0.5800 205,534 -0.01(-1.69%)
May 27, 2020 0.5400 0.6100 0.5400 0.5900 364,179 +0.07(+13.46%)
May 26, 2020 0.5200 0.5400 0.4850 0.5200 148,018 +0.03(+5.05%)
May 25, 2020 0.5500 0.5500 0.4500 0.4950 127,456 -0.01(-1.00%)
May 22, 2020 0.4750 0.5000 0.4650 0.5000 358,618 +0.03(+6.38%)
May 21, 2020 0.4400 0.4800 0.4400 0.4700 279,459 +0.04(+9.30%)
May 20, 2020 0.4150 0.4300 0.4100 0.4300 106,253 +0.02(+4.88%)
May 19, 2020 0.4000 0.4200 0.3900 0.4100 143,651 +0.01(+2.50%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 14, 2020 0.3550 0.4000 0.3550 0.3800 224,553 +0.03(+8.57%)
May 13, 2020 0.3500 0.3600 0.3500 0.3500 25,294 +0.02(+6.06%)
May 12, 2020 0.3350 0.3600 0.3300 0.3300 61,979 -0.02(-5.71%)
May 11, 2020 0.3750 0.3800 0.3500 0.3500 89,501 -0.03(-7.89%)
May 08, 2020 0.3800 0.3800 0.3600 0.3800 51,797 -0.01(-2.56%)
May 07, 2020 0.4000 0.4000 0.3900 0.3900 79,089 +0.00(+0.00%)
May 06, 2020 0.3900 0.4000 0.3850 0.3900 127,225 -0.01(-2.50%)
May 05, 2020 0.3800 0.4000 0.3800 0.4000 260,965 +0.02(+5.26%)
May 04, 2020 0.3500 0.3850 0.3500 0.3800 159,829 +0.05(+15.15%)
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.