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 30, 2021 3.030 3.030 3.030 0 +0.16(+5.57%)
Jul 29, 2021 2.830 2.990 2.830 2.870 60,974 +0.00(+0.00%)
Jul 28, 2021 2.940 2.950 2.820 2.870 114,568 -0.03(-1.03%)
Jul 27, 2021 3.040 3.040 2.880 2.900 47,764 -0.05(-1.69%)
Jul 26, 2021 3.030 3.070 2.870 2.950 123,966 -0.12(-3.91%)
Jul 23, 2021 3.050 3.110 3.000 3.070 61,931 -0.03(-0.97%)
Jul 22, 2021 3.120 3.130 2.990 3.100 99,370 -0.05(-1.59%)
Jul 21, 2021 3.190 3.220 3.110 3.150 28,873 +0.00(+0.00%)
Jul 20, 2021 3.020 3.280 2.920 3.150 95,056 +0.10(+3.28%)
Jul 19, 2021 3.200 3.320 3.040 3.050 167,371 -0.20(-6.15%)
Jul 16, 2021 3.230 3.320 3.180 3.250 55,634 -0.03(-0.91%)
Jul 15, 2021 3.330 3.370 3.250 3.280 23,323 -0.07(-2.09%)
Jul 14, 2021 3.370 3.400 3.300 3.350 70,449 +0.02(+0.60%)
Jul 13, 2021 3.230 3.350 3.220 3.330 78,105 +0.05(+1.52%)
Jul 12, 2021 3.260 3.350 3.210 3.280 36,652 +0.05(+1.55%)
Jul 09, 2021 3.200 3.230 3.070 3.230 73,195 +0.02(+0.62%)
Jul 08, 2021 3.070 3.210 2.850 3.210 220,024 +0.07(+2.23%)
Jul 07, 2021 3.260 3.300 3.110 3.140 62,120 -0.13(-3.98%)
Jul 06, 2021 3.430 3.470 3.150 3.270 356,688 -0.17(-4.94%)
Jul 05, 2021 3.500 3.510 3.430 3.440 76,155 -0.04(-1.15%)
Jul 02, 2021 3.500 3.500 3.420 3.480 114,431 +0.01(+0.29%)
Jun 30, 2021 3.470 3.470 3.470 0 -0.02(-0.57%)
Jun 29, 2021 3.500 3.590 3.430 3.490 215,271 -0.01(-0.29%)
Jun 28, 2021 3.440 3.500 3.390 3.500 303,767 +0.19(+5.74%)
Jun 25, 2021 3.380 3.390 3.230 3.310 102,791 -0.08(-2.36%)
Jun 24, 2021 3.250 3.390 3.200 3.390 111,688 +0.14(+4.31%)
Jun 23, 2021 3.250 3.250 3.180 3.250 113,622 +0.01(+0.31%)
Jun 22, 2021 3.200 3.290 3.200 3.240 92,224 +0.02(+0.62%)
Jun 21, 2021 3.260 3.260 3.130 3.220 165,395 +0.05(+1.58%)
Jun 18, 2021 3.240 3.280 3.100 3.170 139,971 -0.01(-0.31%)
Jun 17, 2021 3.120 3.280 2.880 3.180 483,444 +0.27(+9.28%)
Jun 16, 2021 3.050 3.050 2.730 2.910 295,124 -0.21(-6.73%)
Jun 15, 2021 2.970 3.180 2.950 3.120 536,786 +0.20(+6.85%)
Jun 14, 2021 2.840 3.000 2.700 2.920 331,839 +0.31(+11.88%)
Jun 11, 2021 2.600 2.710 2.520 2.610 90,019 +0.03(+1.16%)
Jun 10, 2021 2.640 2.700 2.450 2.580 206,059 -0.11(-4.09%)
Jun 09, 2021 2.840 2.840 2.650 2.690 90,599 -0.11(-3.93%)
Jun 08, 2021 2.940 2.950 2.730 2.800 106,844 -0.05(-1.75%)
Jun 07, 2021 2.920 3.000 2.850 2.850 259,853 -0.02(-0.70%)
Jun 04, 2021 2.750 2.910 2.690 2.870 320,122 +0.12(+4.36%)
Jun 03, 2021 276.00 2.760 2.660 2.750 6,678,500 +0.01(+0.36%)
Jun 02, 2021 2.720 2.790 2.650 2.740 86,987 +0.00(+0.00%)
Jun 01, 2021 2.670 2.740 2.480 2.740 117,491 +0.06(+2.24%)
May 31, 2021 2.480 2.700 2.480 2.680 161,942 +0.20(+8.06%)
May 28, 2021 2.360 2.520 2.350 2.480 255,922 +0.16(+6.90%)
May 27, 2021 2.190 2.440 2.170 2.320 182,565 +0.13(+5.94%)
May 26, 2021 2.140 2.190 2.060 2.190 87,265 +0.05(+2.34%)
May 25, 2021 2.190 2.190 2.070 2.140 63,463 +0.08(+3.88%)
May 21, 2021 2.060 2.060 2.060 0 -0.03(-1.44%)
May 20, 2021 2.000 2.090 1.960 2.090 94,065 +0.12(+6.09%)
May 19, 2021 1.970 2.000 1.960 1.970 58,837 -0.04(-1.99%)
May 18, 2021 1.970 2.010 1.950 2.010 58,478 +0.03(+1.52%)
May 17, 2021 2.020 2.020 1.960 1.980 125,955 -0.03(-1.49%)
May 14, 2021 2.050 2.050 1.960 2.010 122,579 +0.01(+0.50%)
May 13, 2021 2.020 2.050 1.930 2.000 109,143 -0.01(-0.50%)
May 12, 2021 2.040 2.040 1.970 2.010 50,653 +0.02(+1.01%)
May 11, 2021 1.940 2.000 1.940 1.990 73,331 +0.01(+0.51%)
May 10, 2021 1.960 2.030 1.930 1.980 76,774 -0.06(-2.94%)
May 07, 2021 2.010 2.080 2.000 2.040 34,148 +0.03(+1.49%)
May 06, 2021 2.060 2.090 1.940 2.010 234,852 -0.08(-3.83%)
May 05, 2021 2.210 2.210 2.050 2.090 149,826 -0.07(-3.24%)
May 04, 2021 2.150 2.250 2.110 2.160 102,229 +0.01(+0.47%)
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.