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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Aug 31, 2011 0.2900 0.3000 0.2900 0.3000 97,000 +0.04(+17.65%)
Aug 30, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 29, 2011 0.2550 0.2550 0.2550 0.2550 7,000 +0.05(+27.50%)
Aug 26, 2011 0.2000 0.2000 0.2000 0.2000 150,000 +0.01(+5.26%)
Aug 25, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 24, 2011 0.1900 0.1900 0.1900 0.1900 1,000 -0.04(-19.15%)
Aug 23, 2011 0.2350 0.2350 0.2350 0.2350 2,000 +0.03(+17.50%)
Aug 22, 2011 0.2100 0.2100 0.2000 0.2000 5,000 -0.01(-6.98%)
Aug 19, 2011 0.2300 0.2300 0.2150 0.2150 82,000 -0.01(-2.27%)
Aug 18, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 17, 2011 0.2600 0.2600 0.2200 0.2200 60,400 -0.08(-26.67%)
Aug 16, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 15, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 12, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2011 0.2900 0.3000 0.2900 0.3000 95,500 +0.00(+0.00%)
Aug 10, 2011 0.3000 0.3000 0.3000 0.3000 2,500 +0.04(+15.38%)
Aug 09, 2011 0.2600 0.2600 0.2600 0.2600 4,000 -0.02(-7.14%)
Aug 08, 2011 0.2800 0.2800 0.2150 0.2800 26,000 -0.06(-17.65%)
Aug 05, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 04, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 03, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 29, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 28, 2011 0.3400 0.3400 0.3400 0.3400 500 +0.04(+13.33%)
Jul 27, 2011 0.3550 0.3550 0.3000 0.3000 172,000 -0.08(-21.05%)
Jul 26, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 25, 2011 0.4000 0.4000 0.3800 0.3800 13,000 +0.02(+5.56%)
Jul 22, 2011 0.3800 0.3600 0.3600 0.3600 5,000 -0.04(-10.00%)
Jul 21, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2011 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 19, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.05(+14.29%)
Jul 18, 2011 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Jul 15, 2011 0.3500 0.3500 0.3500 0.3500 10,000 -0.05(-12.50%)
Jul 14, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 11, 2011 0.3700 0.4000 0.3700 0.4000 17,000 +0.08(+23.08%)
Jul 08, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 07, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 06, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 05, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 04, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 30, 2011 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 29, 2011 0.3650 0.3650 0.3250 0.3250 4,700 +0.00(+0.00%)
Jun 28, 2011 0.3000 0.3900 0.3000 0.3250 53,000 +0.03(+8.33%)
Jun 27, 2011 0.3200 0.3200 0.3000 0.3000 66,000 -0.10(-24.05%)
Jun 24, 2011 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
Jun 23, 2011 0.3950 0.3950 0.3950 0.3950 8,000 -0.04(-9.20%)
Jun 22, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 21, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 20, 2011 0.3800 0.4350 0.3800 0.4350 2,000 +0.04(+10.13%)
Jun 17, 2011 0.3950 0.3950 0.3950 0.3950 1,000 +0.05(+12.86%)
Jun 16, 2011 0.4000 0.4000 0.3500 0.3500 24,000 -0.05(-12.50%)
Jun 15, 2011 0.4000 0.4500 0.4000 0.4000 36,000 +0.00(+0.00%)
Jun 14, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 09, 2011 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 07, 2011 0.3000 0.4000 0.3000 0.4000 109,000 +0.01(+2.56%)
Jun 06, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
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.