Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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 (%)
Aug 29, 2016 0.6320 0.6320 0.6320 0 +0.03(+5.42%)
Aug 26, 2016 0.5950 0.5995 0.5785 0.5995 7,010 -0.01(-2.41%)
Aug 25, 2016 0.6300 0.6300 0.6143 0.6143 5,500 -0.02(-2.82%)
Aug 24, 2016 0.6700 0.6700 0.6245 0.6321 21,000 -0.04(-6.60%)
Aug 23, 2016 0.6800 0.6800 0.6768 0.6768 3,000 -0.01(-2.07%)
Aug 22, 2016 0.6850 0.7013 0.6800 0.6911 16,700 +0.00(+0.45%)
Aug 19, 2016 0.7252 0.7252 0.6870 0.6880 19,000 +0.00(+0.12%)
Aug 18, 2016 0.6419 0.6907 0.6419 0.6872 67,660 +0.12(+20.56%)
Aug 17, 2016 0.5568 0.5700 0.5568 0.5700 2,200 +0.05(+8.78%)
Aug 16, 2016 0.5240 0.5240 0.5240 0.5240 100 +0.03(+6.94%)
Aug 12, 2016 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Aug 09, 2016 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Aug 08, 2016 0.4950 0.4950 0.4950 0.4950 2,500 -0.03(-4.81%)
Aug 04, 2016 0.5200 0.5200 0.5200 0 -0.01(-1.01%)
Aug 03, 2016 0.5253 0.5253 0.5253 0.5253 1,000 +0.01(+1.14%)
Aug 02, 2016 0.5194 0.5194 0.5194 0.5194 10,000 +0.03(+5.35%)
Aug 01, 2016 0.4940 0.4940 0.4930 0.4930 5,000 -0.04(-8.18%)
Jul 28, 2016 0.5369 0.5369 0.5369 0 +0.01(+1.23%)
Jul 22, 2016 0.5304 0.5304 0.5304 0 +0.00(+0.65%)
Jul 20, 2016 0.5270 0.5270 0.5270 0 -0.00(-0.19%)
Jul 13, 2016 0.5280 0.5280 0.5280 0 +0.02(+3.90%)
Jul 12, 2016 0.5200 0.5200 0.5082 0.5082 39,600 -0.00(-0.74%)
Jul 08, 2016 0.5120 0.5120 0.5120 0 -0.04(-8.00%)
Jun 29, 2016 0.5565 0.5565 0.5565 70 +0.03(+5.86%)
Jun 28, 2016 0.5257 0.5257 0.5257 0.5257 100 +0.01(+2.88%)
Jun 24, 2016 0.5110 0.5110 0.5110 0 -0.01(-1.94%)
Jun 23, 2016 0.5211 0.5211 0.5211 0.5211 400 +0.01(+2.38%)
Jun 22, 2016 0.5490 0.5490 0.5090 0.5090 81,000 -0.05(-9.16%)
Jun 21, 2016 0.5400 0.5760 0.5095 0.5603 25,200 +0.00(+0.81%)
Jun 17, 2016 0.5558 0.5558 0.5558 0 -0.00(-0.75%)
Jun 16, 2016 0.5600 0.5600 0.5600 0.5600 10,800 +0.01(+1.17%)
Jun 15, 2016 0.5535 0.5535 0.5535 0.5535 18,900 -0.07(-11.72%)
Jun 06, 2016 0.6270 0.6270 0.6270 0 -0.01(-1.42%)
Jun 03, 2016 0.6004 0.6360 0.6004 0.6360 19,210 +0.04(+6.00%)
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.