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, 2012 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Aug 30, 2012 0.2050 0.2200 0.2000 0.2200 156,000 +0.02(+10.00%)
Aug 29, 2012 0.2100 0.2200 0.1900 0.2000 33,900 +0.00(+0.00%)
Aug 27, 2012 0.1950 0.2000 0.1900 0.2000 24,500 +0.02(+11.11%)
Aug 24, 2012 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.26%)
Aug 23, 2012 0.1750 0.1900 0.1700 0.1900 59,500 +0.02(+8.57%)
Aug 22, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Aug 21, 2012 0.1650 0.1700 0.1550 0.1700 13,100 -0.00(-2.86%)
Aug 20, 2012 0.1700 0.1750 0.1700 0.1750 41,000 +0.03(+20.69%)
Aug 17, 2012 0.1550 0.1550 0.1450 0.1450 12,300 -0.03(-14.71%)
Aug 16, 2012 0.1650 0.1700 0.1650 0.1700 22,942 +0.01(+3.03%)
Aug 15, 2012 0.1550 0.1700 0.1450 0.1650 118,300 +0.01(+6.45%)
Aug 14, 2012 0.1700 0.1700 0.1550 0.1550 39,000 -0.02(-8.82%)
Aug 13, 2012 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Aug 11, 2012 0.1750 0.1850 0.1700 0.1700 16,854 +0.00(+0.00%)
Aug 10, 2012 0.1750 0.1850 0.1700 0.1700 16,854 -0.00(-2.86%)
Aug 09, 2012 0.1850 0.1850 0.1750 0.1750 48,500 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.1900 0.1750 0.1750 31,300 -0.01(-2.78%)
Aug 07, 2012 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 03, 2012 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 02, 2012 0.2000 0.2000 0.1900 0.1900 10,500 -0.01(-5.00%)
Aug 01, 2012 0.2000 0.2100 0.2000 0.2000 15,000 -0.01(-6.98%)
Jul 31, 2012 0.2050 0.2200 0.2000 0.2150 54,500 +0.00(+0.00%)
Jul 30, 2012 0.1950 0.2150 0.1950 0.2150 65,000 +0.01(+2.38%)
Jul 27, 2012 0.2050 0.2200 0.2050 0.2100 117,810 +0.00(+0.00%)
Jul 26, 2012 0.1850 0.2100 0.1850 0.2100 81,376 +0.03(+16.67%)
Jul 25, 2012 0.1850 0.1850 0.1800 0.1800 35,000 -0.01(-5.26%)
Jul 24, 2012 0.1800 0.1900 0.1800 0.1900 46,000 +0.02(+8.57%)
Jul 23, 2012 0.1850 0.1850 0.1750 0.1750 44,500 -0.01(-2.78%)
Jul 20, 2012 0.1850 0.1850 0.1750 0.1800 45,750 -0.01(-2.70%)
Jul 19, 2012 0.1900 0.1950 0.1850 0.1850 20,850 -0.02(-7.50%)
Jul 18, 2012 0.1750 0.2000 0.1600 0.2000 433,050 +0.02(+8.11%)
Jul 17, 2012 0.2000 0.2000 0.1800 0.1850 210,400 -0.01(-5.13%)
Jul 16, 2012 0.2500 0.2500 0.1900 0.1950 497,051 -0.05(-22.00%)
Jul 13, 2012 0.2400 0.2500 0.2400 0.2500 31,500 +0.01(+4.17%)
Jul 12, 2012 0.2350 0.2500 0.2300 0.2400 107,250 +0.01(+2.13%)
Jul 11, 2012 0.2250 0.2500 0.2150 0.2350 260,193 +0.00(+2.17%)
Jul 10, 2012 0.2550 0.2550 0.2200 0.2300 404,900 -0.02(-9.80%)
Jul 09, 2012 0.3400 0.3700 0.2550 0.2550 1,071,097 -0.06(-19.05%)
Jul 06, 2012 0.2650 0.3300 0.2650 0.3150 238,750 +0.04(+16.67%)
Jul 05, 2012 0.2900 0.3000 0.2700 0.2700 48,550 -0.03(-10.00%)
Jul 04, 2012 0.2500 0.3000 0.2500 0.3000 123,500 +0.06(+25.00%)
Jul 03, 2012 0.2400 0.2550 0.2250 0.2400 115,850 +0.00(+0.00%)
Jun 29, 2012 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 28, 2012 0.2750 0.2750 0.2500 0.2700 111,900 -0.01(-1.82%)
Jun 27, 2012 0.2800 0.2800 0.2600 0.2750 64,800 -0.01(-1.79%)
Jun 26, 2012 0.2700 0.2800 0.2700 0.2800 54,500 +0.02(+7.69%)
Jun 25, 2012 0.2700 0.2800 0.2600 0.2600 105,000 -0.02(-7.14%)
Jun 22, 2012 0.3000 0.3000 0.2800 0.2800 33,000 -0.01(-3.45%)
Jun 21, 2012 0.3300 0.3400 0.2900 0.2900 100,040 -0.03(-9.38%)
Jun 20, 2012 0.3150 0.3350 0.3050 0.3200 23,500 +0.01(+1.59%)
Jun 19, 2012 0.3250 0.3300 0.3100 0.3150 36,500 -0.02(-4.55%)
Jun 18, 2012 0.3450 0.3500 0.3050 0.3300 198,430 -0.02(-5.71%)
Jun 15, 2012 0.3000 0.3500 0.2850 0.3500 212,400 +0.05(+18.64%)
Jun 14, 2012 0.2900 0.3000 0.2850 0.2950 47,120 +0.01(+1.72%)
Jun 13, 2012 0.2850 0.3050 0.2800 0.2900 124,650 +0.01(+1.75%)
Jun 12, 2012 0.2450 0.3000 0.2450 0.2850 374,600 +0.02(+9.62%)
Jun 11, 2012 0.2650 0.2650 0.2450 0.2600 174,500 -0.01(-3.70%)
Jun 08, 2012 0.2650 0.2700 0.2650 0.2700 36,500 -0.01(-3.57%)
Jun 07, 2012 0.2900 0.2900 0.2700 0.2800 74,600 -0.01(-3.45%)
Jun 06, 2012 0.3100 0.3100 0.2800 0.2900 179,000 -0.01(-3.33%)
Jun 05, 2012 0.2900 0.3050 0.2900 0.3000 149,400 +0.01(+3.45%)
Jun 04, 2012 0.3100 0.3100 0.2850 0.2900 210,341 -0.04(-10.77%)
Jun 02, 2012 0.3350 0.3450 0.3150 0.3250 288,500 +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.