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 31, 2021 2.614 2.640 2.412 2.530 94,470 -0.02(-0.78%)
Aug 30, 2021 2.325 2.642 2.280 2.550 95,395 +0.23(+9.91%)
Aug 27, 2021 2.283 2.328 2.230 2.320 13,376 +0.06(+2.65%)
Aug 26, 2021 2.240 2.295 2.240 2.260 5,615 +0.00(+0.02%)
Aug 25, 2021 2.192 2.260 2.192 2.260 6,731 +0.04(+1.78%)
Aug 24, 2021 2.240 2.310 2.220 2.220 120,919 -0.02(-0.93%)
Aug 23, 2021 2.215 2.270 2.200 2.241 53,558 -0.01(-0.41%)
Aug 20, 2021 2.270 2.270 2.140 2.250 6,690 +0.02(+0.90%)
Aug 19, 2021 2.290 2.308 2.110 2.230 76,014 -0.08(-3.46%)
Aug 18, 2021 2.369 2.369 2.310 2.310 9,609 -0.01(-0.46%)
Aug 17, 2021 2.330 2.380 2.280 2.321 13,386 +0.05(+2.30%)
Aug 16, 2021 2.400 2.400 2.200 2.268 13,877 -0.06(-2.61%)
Aug 13, 2021 2.370 2.370 2.226 2.329 27,523 +0.06(+2.58%)
Aug 12, 2021 2.180 2.300 2.180 2.271 14,593 -0.06(-2.37%)
Aug 11, 2021 2.293 2.378 2.293 2.326 15,830 +0.04(+1.84%)
Aug 10, 2021 2.230 2.333 2.230 2.284 11,272 +0.01(+0.24%)
Aug 09, 2021 2.340 2.340 2.242 2.279 18,815 -0.05(-2.33%)
Aug 06, 2021 2.370 2.395 2.310 2.333 38,923 -0.04(-1.62%)
Aug 05, 2021 2.370 2.371 2.280 2.371 20,300 +0.08(+3.55%)
Aug 04, 2021 2.288 2.388 2.250 2.290 42,601 -0.01(-0.43%)
Aug 03, 2021 2.460 2.460 2.290 2.300 67,845 -0.21(-8.19%)
Aug 02, 2021 2.660 2.660 2.300 2.505 7,451 +0.13(+5.50%)
Jul 30, 2021 2.305 2.480 2.290 2.374 13,654 +0.03(+1.47%)
Jul 29, 2021 2.299 2.384 2.285 2.340 16,030 +0.02(+0.86%)
Jul 28, 2021 2.300 2.320 2.240 2.320 11,023 +0.01(+0.43%)
Jul 27, 2021 2.340 2.380 2.290 2.310 8,780 -0.07(-2.94%)
Jul 26, 2021 2.325 2.440 2.297 2.380 32,300 -0.08(-3.25%)
Jul 23, 2021 2.423 2.467 2.383 2.460 6,946 +0.02(+0.75%)
Jul 22, 2021 2.522 2.522 2.409 2.442 22,877 -0.07(-2.63%)
Jul 21, 2021 2.521 2.660 2.485 2.507 3,747 +0.06(+2.25%)
Jul 20, 2021 2.300 2.636 2.300 2.452 15,408 +0.01(+0.50%)
Jul 19, 2021 2.492 2.518 2.390 2.440 31,808 -0.13(-5.06%)
Jul 16, 2021 2.505 2.630 2.505 2.570 22,796 -0.05(-1.91%)
Jul 15, 2021 2.800 2.800 2.500 2.620 11,510 -0.05(-1.87%)
Jul 14, 2021 2.678 2.713 2.650 2.670 25,755 -0.01(-0.37%)
Jul 13, 2021 2.611 2.680 2.598 2.680 60,507 +0.06(+2.29%)
Jul 12, 2021 2.615 2.657 2.586 2.620 32,928 +0.02(+0.77%)
Jul 09, 2021 2.537 2.600 2.462 2.600 30,495 +0.05(+1.96%)
Jul 08, 2021 2.404 2.550 2.264 2.550 58,640 +0.03(+1.09%)
Jul 07, 2021 2.715 2.715 2.510 2.523 52,598 -0.17(-6.22%)
Jul 06, 2021 2.822 2.875 2.526 2.690 61,751 -0.14(-4.96%)
Jul 02, 2021 2.895 2.895 2.780 2.830 36,047 -0.00(-0.16%)
Jul 01, 2021 2.910 2.910 2.620 2.835 24,227 +0.06(+1.98%)
Jun 30, 2021 2.819 2.853 2.780 2.780 15,353 -0.01(-0.23%)
Jun 29, 2021 2.875 2.890 2.787 2.787 30,850 -0.05(-1.88%)
Jun 28, 2021 2.763 2.840 2.700 2.840 30,416 +0.16(+5.97%)
Jun 25, 2021 2.830 2.830 2.650 2.680 21,131 -0.07(-2.55%)
Jun 24, 2021 2.622 2.750 2.602 2.750 40,933 +0.12(+4.56%)
Jun 23, 2021 2.631 2.645 2.594 2.630 17,532 -0.03(-1.27%)
Jun 22, 2021 2.635 2.664 2.600 2.664 44,900 +0.05(+1.90%)
Jun 21, 2021 2.620 2.630 2.510 2.614 38,850 +0.05(+2.12%)
Jun 18, 2021 2.613 2.634 2.495 2.560 35,375 +0.01(+0.38%)
Jun 17, 2021 2.690 2.690 2.360 2.550 68,137 +0.16(+6.72%)
Jun 16, 2021 2.496 2.514 2.250 2.390 39,208 -0.20(-7.64%)
Jun 15, 2021 2.450 2.602 2.431 2.587 64,676 +0.16(+6.48%)
Jun 14, 2021 2.375 2.470 2.230 2.430 48,423 +0.20(+9.08%)
Jun 11, 2021 2.089 2.228 2.082 2.228 25,425 +0.10(+4.59%)
Jun 10, 2021 2.260 2.260 2.050 2.130 78,853 -0.13(-5.75%)
Jun 09, 2021 2.355 2.355 2.220 2.260 31,407 -0.05(-2.21%)
Jun 08, 2021 2.545 2.545 2.260 2.311 45,223 -0.07(-2.93%)
Jun 07, 2021 2.510 2.510 2.360 2.381 69,577 +0.02(+0.88%)
Jun 04, 2021 2.235 2.390 2.220 2.360 160,706 +0.14(+6.35%)
Jun 03, 2021 2.290 2.290 2.200 2.219 30,692 -0.04(-1.81%)
Jun 02, 2021 2.380 2.380 2.216 2.260 42,093 +0.02(+1.03%)
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.