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, 2016 0.8500 0.8500 0.8400 0.8400 22,528 -0.01(-1.18%)
Aug 30, 2016 0.8300 0.8600 0.8300 0.8500 58,510 +0.02(+2.41%)
Aug 29, 2016 0.7800 0.8600 0.7700 0.8300 84,853 +0.06(+7.79%)
Aug 26, 2016 0.7800 0.7800 0.7500 0.7700 87,065 -0.01(-1.28%)
Aug 25, 2016 0.8400 0.8400 0.7700 0.7800 26,167 -0.06(-7.14%)
Aug 24, 2016 0.8700 0.8700 0.8100 0.8400 147,560 -0.03(-3.45%)
Aug 23, 2016 0.9100 0.9100 0.8500 0.8700 63,807 -0.03(-3.33%)
Aug 22, 2016 0.8600 0.9200 0.8600 0.9000 68,319 +0.04(+4.65%)
Aug 19, 2016 0.9000 0.9400 0.8600 0.8600 136,105 -0.03(-3.37%)
Aug 18, 2016 0.8200 0.8900 0.8100 0.8900 343,193 +0.08(+9.88%)
Aug 17, 2016 0.7000 0.8100 0.7000 0.8100 221,480 +0.12(+17.39%)
Aug 16, 2016 0.6600 0.7000 0.6600 0.6900 25,220 +0.03(+4.55%)
Aug 15, 2016 0.6800 0.6800 0.6600 0.6600 39,940 -0.02(-2.94%)
Aug 12, 2016 0.6500 0.6800 0.6400 0.6800 59,545 +0.04(+6.25%)
Aug 11, 2016 0.6300 0.6400 0.6300 0.6400 25,500 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.6300 0.6400 66,033 +0.01(+1.59%)
Aug 09, 2016 0.6600 0.6800 0.6300 0.6300 118,842 -0.02(-3.08%)
Aug 08, 2016 0.6700 0.6800 0.6400 0.6500 65,841 -0.04(-5.80%)
Aug 05, 2016 0.6800 0.6900 0.6800 0.6900 6,828 +0.01(+1.47%)
Aug 04, 2016 0.6800 0.6800 0.6800 0.6800 24,350 -0.01(-1.45%)
Aug 03, 2016 0.6800 0.6900 0.6800 0.6900 11,300 +0.01(+1.47%)
Aug 02, 2016 0.6800 0.7000 0.6800 0.6800 30,090 -0.01(-1.45%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 28, 2016 0.6900 0.7000 0.6900 0.7000 31,600 +0.00(+0.00%)
Jul 27, 2016 0.6900 0.7000 0.6800 0.7000 44,100 +0.01(+1.45%)
Jul 26, 2016 0.6900 0.6900 0.6800 0.6900 37,135 -0.01(-1.43%)
Jul 25, 2016 0.7100 0.7100 0.6900 0.7000 51,831 +0.00(+0.00%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7000 68,000 +0.01(+1.45%)
Jul 21, 2016 0.6900 0.6900 0.6900 0.6900 1,300 +0.00(+0.00%)
Jul 20, 2016 0.6800 0.6900 0.6800 0.6900 10,400 +0.03(+4.55%)
Jul 19, 2016 0.6800 0.6800 0.6500 0.6600 41,259 -0.03(-4.35%)
Jul 18, 2016 0.6700 0.6900 0.6700 0.6900 17,910 +0.00(+0.00%)
Jul 15, 2016 0.6800 0.6900 0.6600 0.6900 11,842 +0.02(+2.99%)
Jul 14, 2016 0.6800 0.6900 0.6600 0.6700 21,850 -0.01(-1.47%)
Jul 13, 2016 0.6600 0.6900 0.6500 0.6800 51,340 +0.02(+3.03%)
Jul 12, 2016 0.6900 0.6900 0.6600 0.6600 63,500 -0.01(-1.49%)
Jul 11, 2016 0.6800 0.6800 0.6700 0.6700 16,200 -0.01(-1.47%)
Jul 08, 2016 0.7100 0.7100 0.6700 0.6800 27,252 -0.01(-1.45%)
Jul 07, 2016 0.7100 0.7100 0.6600 0.6900 53,450 -0.03(-4.17%)
Jul 05, 2016 0.7100 0.7200 0.7000 0.7200 30,650 +0.02(+2.86%)
Jul 04, 2016 0.7000 0.7100 0.7000 0.7000 39,700 -0.01(-1.41%)
Jun 30, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7200 0.7000 0.7000 11,050 -0.02(-2.78%)
Jun 28, 2016 0.6800 0.7200 0.6700 0.7200 71,287 +0.03(+4.35%)
Jun 27, 2016 0.6900 0.7100 0.6700 0.6900 33,800 +0.01(+1.47%)
Jun 24, 2016 0.6700 0.6800 0.6400 0.6800 141,514 +0.01(+1.49%)
Jun 23, 2016 0.6800 0.6900 0.6600 0.6700 27,800 +0.00(+0.00%)
Jun 22, 2016 0.7300 0.7300 0.6600 0.6700 97,573 -0.06(-8.22%)
Jun 21, 2016 0.7200 0.7500 0.6500 0.7300 127,217 +0.01(+1.39%)
Jun 20, 2016 0.7100 0.7200 0.7100 0.7200 10,628 +0.01(+1.41%)
Jun 17, 2016 0.7200 0.7200 0.7000 0.7100 75,565 -0.01(-1.39%)
Jun 16, 2016 0.7200 0.7400 0.7200 0.7200 74,050 +0.01(+1.41%)
Jun 15, 2016 0.7300 0.7300 0.7000 0.7100 94,883 -0.03(-4.05%)
Jun 14, 2016 0.7300 0.7500 0.7200 0.7400 22,300 -0.01(-1.33%)
Jun 13, 2016 0.7600 0.7600 0.7500 0.7500 26,095 -0.01(-1.32%)
Jun 10, 2016 0.7500 0.7700 0.7500 0.7600 43,460 +0.00(+0.00%)
Jun 09, 2016 0.7600 0.7700 0.7600 0.7600 22,700 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.8000 0.7600 0.7600 82,475 -0.02(-2.56%)
Jun 07, 2016 0.7900 0.7900 0.7600 0.7800 34,400 -0.01(-1.27%)
Jun 06, 2016 0.8200 0.8200 0.7600 0.7900 64,650 -0.02(-2.47%)
Jun 03, 2016 0.7800 0.8300 0.7600 0.8100 159,721 +0.04(+5.19%)
Jun 02, 2016 0.7700 0.7800 0.7600 0.7700 25,790 -0.01(-1.28%)
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.