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

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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, 2017 1.000 1.000 0.9700 0.9700 21,133 +0.01(+1.04%)
Aug 30, 2017 1.030 1.030 0.9600 0.9600 52,723 -0.11(-10.28%)
Aug 29, 2017 0.9900 1.070 0.9700 1.070 19,500 +0.11(+11.46%)
Aug 28, 2017 0.9900 0.9900 0.9600 0.9600 35,458 -0.04(-4.00%)
Aug 25, 2017 1.000 1.000 0.9800 1.000 6,785 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9700 0.9800 15,150 +0.01(+1.03%)
Aug 23, 2017 1.030 1.030 0.9700 0.9700 90,643 -0.02(-2.02%)
Aug 22, 2017 1.040 1.040 0.9900 0.9900 60,470 -0.05(-4.81%)
Aug 21, 2017 1.030 1.040 1.030 1.040 5,669 +0.03(+2.97%)
Aug 18, 2017 1.020 1.020 1.010 1.010 14,985 -0.02(-1.94%)
Aug 17, 2017 1.030 1.050 1.030 1.030 10,700 -0.02(-1.90%)
Aug 15, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 14, 2017 1.030 1.080 1.030 1.080 15,307 +0.04(+3.85%)
Aug 11, 2017 1.060 1.060 1.040 1.040 15,500 -0.03(-2.80%)
Aug 10, 2017 1.040 1.070 1.010 1.070 19,250 +0.07(+7.00%)
Aug 09, 2017 1.040 1.050 1.000 1.000 14,850 -0.03(-2.91%)
Aug 08, 2017 1.040 1.050 0.9900 1.030 43,905 +0.01(+0.98%)
Aug 04, 2017 1.030 1.080 1.020 1.020 41,940 +0.00(+0.00%)
Aug 03, 2017 1.060 1.060 1.020 1.020 41,920 +0.03(+3.03%)
Aug 02, 2017 1.120 1.120 0.9800 0.9900 37,212 -0.10(-9.17%)
Aug 01, 2017 1.100 1.110 1.090 1.090 6,300 -0.01(-0.91%)
Jul 31, 2017 1.140 1.140 1.100 1.100 38,916 -0.03(-2.65%)
Jul 28, 2017 1.150 1.150 1.130 1.130 9,380 -0.02(-1.74%)
Jul 27, 2017 1.100 1.150 1.100 1.150 91,355 +0.06(+5.50%)
Jul 26, 2017 1.090 1.090 1.070 1.090 6,100 -0.01(-0.91%)
Jul 25, 2017 1.090 1.100 1.080 1.100 31,460 +0.01(+0.92%)
Jul 24, 2017 1.090 1.100 1.070 1.090 10,500 -0.02(-1.80%)
Jul 21, 2017 1.070 1.110 1.030 1.110 76,138 +0.05(+4.72%)
Jul 20, 2017 1.060 1.070 1.030 1.060 29,500 +0.03(+2.91%)
Jul 19, 2017 1.050 1.050 1.030 1.030 3,450 -0.02(-1.90%)
Jul 18, 2017 1.030 1.060 1.020 1.050 69,883 +0.00(+0.00%)
Jul 17, 2017 1.050 1.050 1.030 1.050 46,450 +0.00(+0.00%)
Jul 14, 2017 1.030 1.050 1.030 1.050 13,655 +0.03(+2.94%)
Jul 13, 2017 1.030 1.060 1.020 1.020 15,607 +0.00(+0.00%)
Jul 12, 2017 1.030 1.040 1.000 1.020 21,182 -0.01(-0.97%)
Jul 11, 2017 1.060 1.060 1.030 1.030 2,120 -0.02(-1.90%)
Jul 10, 2017 1.010 1.050 1.010 1.050 27,923 +0.00(+0.00%)
Jul 07, 2017 1.020 1.050 0.9800 1.050 103,301 +0.04(+3.96%)
Jul 06, 2017 1.010 1.020 1.010 1.010 17,050 +0.00(+0.00%)
Jul 05, 2017 0.9800 1.010 0.9800 1.010 22,905 -0.04(-3.81%)
Jul 04, 2017 1.040 1.050 1.000 1.050 1,130 +0.01(+0.96%)
Jul 03, 2017 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 30, 2017 0.9600 1.040 0.9600 1.040 61,917 +0.09(+9.47%)
Jun 29, 2017 0.9800 0.9800 0.9500 0.9500 53,190 -0.05(-5.00%)
Jun 28, 2017 1.000 1.000 1.000 1.000 24,500 +0.02(+2.04%)
Jun 27, 2017 0.9900 1.010 0.9800 0.9800 94,100 +0.02(+2.08%)
Jun 26, 2017 0.9800 0.9800 0.9600 0.9600 70,050 -0.04(-4.00%)
Jun 23, 2017 1.030 1.030 0.9600 1.000 80,564 +0.00(+0.00%)
Jun 22, 2017 1.020 1.050 1.000 1.000 11,845 +0.00(+0.00%)
Jun 21, 2017 1.050 1.050 1.000 1.000 36,354 -0.04(-3.85%)
Jun 20, 2017 1.030 1.040 1.020 1.040 3,600 -0.01(-0.95%)
Jun 19, 2017 1.090 1.090 1.050 1.050 10,900 -0.04(-3.67%)
Jun 16, 2017 1.060 1.090 1.020 1.090 49,476 +0.03(+2.83%)
Jun 15, 2017 1.050 1.070 1.040 1.060 63,466 +0.01(+0.95%)
Jun 14, 2017 1.130 1.130 1.050 1.050 60,816 -0.06(-5.41%)
Jun 13, 2017 1.150 1.150 1.110 1.110 20,370 -0.04(-3.48%)
Jun 12, 2017 1.130 1.150 1.100 1.150 31,550 +0.02(+1.77%)
Jun 09, 2017 1.120 1.130 1.120 1.130 38,100 +0.01(+0.89%)
Jun 08, 2017 1.120 1.140 1.100 1.120 44,700 -0.05(-4.27%)
Jun 07, 2017 1.130 1.190 1.130 1.170 26,129 +0.07(+6.36%)
Jun 06, 2017 1.180 1.180 1.100 1.100 37,605 -0.08(-6.78%)
Jun 05, 2017 1.230 1.230 1.170 1.180 15,430 -0.05(-4.07%)
Jun 02, 2017 1.190 1.230 1.140 1.230 45,675 +0.07(+6.03%)
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.