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, 2021 3.200 3.340 3.040 3.150 210,370 -0.11(-3.37%)
Aug 30, 2021 2.860 3.340 2.860 3.260 280,900 +0.33(+11.26%)
Aug 27, 2021 2.850 2.950 2.810 2.930 52,309 +0.03(+1.03%)
Aug 26, 2021 2.800 2.900 2.800 2.900 22,761 +0.04(+1.40%)
Aug 25, 2021 2.820 2.860 2.790 2.860 32,208 +0.08(+2.88%)
Aug 24, 2021 2.890 2.910 2.770 2.780 63,825 -0.04(-1.42%)
Aug 23, 2021 2.900 2.900 2.780 2.820 72,048 -0.04(-1.40%)
Aug 20, 2021 2.930 2.930 2.810 2.860 16,917 +0.01(+0.35%)
Aug 19, 2021 2.950 2.950 2.710 2.850 94,381 -0.06(-2.06%)
Aug 18, 2021 2.960 2.970 2.900 2.910 33,856 -0.05(-1.69%)
Aug 17, 2021 2.850 2.990 2.850 2.960 92,310 +0.14(+4.96%)
Aug 16, 2021 2.850 2.900 2.820 2.820 37,372 -0.08(-2.76%)
Aug 13, 2021 2.810 2.960 2.800 2.900 41,529 +0.05(+1.75%)
Aug 12, 2021 2.870 2.900 2.830 2.850 28,375 -0.05(-1.72%)
Aug 11, 2021 2.920 2.950 2.860 2.900 39,036 +0.02(+0.69%)
Aug 10, 2021 2.920 2.940 2.810 2.880 54,350 +0.00(+0.00%)
Aug 09, 2021 2.930 2.930 2.820 2.880 42,511 +0.00(+0.00%)
Aug 06, 2021 3.010 3.010 2.880 2.880 73,028 -0.09(-3.03%)
Aug 05, 2021 2.950 3.000 2.860 2.970 39,859 +0.09(+3.13%)
Aug 04, 2021 2.910 2.950 2.840 2.880 48,760 +0.00(+0.00%)
Aug 03, 2021 2.950 3.010 2.880 2.880 91,796 -0.15(-4.95%)
Jul 30, 2021 3.030 3.030 3.030 0 +0.16(+5.57%)
Jul 29, 2021 2.830 2.990 2.830 2.870 60,974 +0.00(+0.00%)
Jul 28, 2021 2.940 2.950 2.820 2.870 114,568 -0.03(-1.03%)
Jul 27, 2021 3.040 3.040 2.880 2.900 47,764 -0.05(-1.69%)
Jul 26, 2021 3.030 3.070 2.870 2.950 123,966 -0.12(-3.91%)
Jul 23, 2021 3.050 3.110 3.000 3.070 61,931 -0.03(-0.97%)
Jul 22, 2021 3.120 3.130 2.990 3.100 99,370 -0.05(-1.59%)
Jul 21, 2021 3.190 3.220 3.110 3.150 28,873 +0.00(+0.00%)
Jul 20, 2021 3.020 3.280 2.920 3.150 95,056 +0.10(+3.28%)
Jul 19, 2021 3.200 3.320 3.040 3.050 167,371 -0.20(-6.15%)
Jul 16, 2021 3.230 3.320 3.180 3.250 55,634 -0.03(-0.91%)
Jul 15, 2021 3.330 3.370 3.250 3.280 23,323 -0.07(-2.09%)
Jul 14, 2021 3.370 3.400 3.300 3.350 70,449 +0.02(+0.60%)
Jul 13, 2021 3.230 3.350 3.220 3.330 78,105 +0.05(+1.52%)
Jul 12, 2021 3.260 3.350 3.210 3.280 36,652 +0.05(+1.55%)
Jul 09, 2021 3.200 3.230 3.070 3.230 73,195 +0.02(+0.62%)
Jul 08, 2021 3.070 3.210 2.850 3.210 220,024 +0.07(+2.23%)
Jul 07, 2021 3.260 3.300 3.110 3.140 62,120 -0.13(-3.98%)
Jul 06, 2021 3.430 3.470 3.150 3.270 356,688 -0.17(-4.94%)
Jul 05, 2021 3.500 3.510 3.430 3.440 76,155 -0.04(-1.15%)
Jul 02, 2021 3.500 3.500 3.420 3.480 114,431 +0.01(+0.29%)
Jun 30, 2021 3.470 3.470 3.470 0 -0.02(-0.57%)
Jun 29, 2021 3.500 3.590 3.430 3.490 215,271 -0.01(-0.29%)
Jun 28, 2021 3.440 3.500 3.390 3.500 303,767 +0.19(+5.74%)
Jun 25, 2021 3.380 3.390 3.230 3.310 102,791 -0.08(-2.36%)
Jun 24, 2021 3.250 3.390 3.200 3.390 111,688 +0.14(+4.31%)
Jun 23, 2021 3.250 3.250 3.180 3.250 113,622 +0.01(+0.31%)
Jun 22, 2021 3.200 3.290 3.200 3.240 92,224 +0.02(+0.62%)
Jun 21, 2021 3.260 3.260 3.130 3.220 165,395 +0.05(+1.58%)
Jun 18, 2021 3.240 3.280 3.100 3.170 139,971 -0.01(-0.31%)
Jun 17, 2021 3.120 3.280 2.880 3.180 483,444 +0.27(+9.28%)
Jun 16, 2021 3.050 3.050 2.730 2.910 295,124 -0.21(-6.73%)
Jun 15, 2021 2.970 3.180 2.950 3.120 536,786 +0.20(+6.85%)
Jun 14, 2021 2.840 3.000 2.700 2.920 331,839 +0.31(+11.88%)
Jun 11, 2021 2.600 2.710 2.520 2.610 90,019 +0.03(+1.16%)
Jun 10, 2021 2.640 2.700 2.450 2.580 206,059 -0.11(-4.09%)
Jun 09, 2021 2.840 2.840 2.650 2.690 90,599 -0.11(-3.93%)
Jun 08, 2021 2.940 2.950 2.730 2.800 106,844 -0.05(-1.75%)
Jun 07, 2021 2.920 3.000 2.850 2.850 259,853 -0.02(-0.70%)
Jun 04, 2021 2.750 2.910 2.690 2.870 320,122 +0.12(+4.36%)
Jun 03, 2021 276.00 2.760 2.660 2.750 6,678,500 +0.01(+0.36%)
Jun 02, 2021 2.720 2.790 2.650 2.740 86,987 +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.