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, 2022 2.450 2.450 2.320 2.360 10,496 -0.01(-0.42%)
Aug 30, 2022 2.420 2.450 2.360 2.370 54,301 -0.03(-1.25%)
Aug 29, 2022 2.460 2.470 2.400 2.400 44,855 -0.10(-4.00%)
Aug 26, 2022 2.670 2.670 2.440 2.500 32,286 -0.02(-0.79%)
Aug 25, 2022 2.480 2.550 2.450 2.520 20,683 +0.04(+1.61%)
Aug 24, 2022 2.490 2.500 2.450 2.480 24,405 +0.03(+1.22%)
Aug 23, 2022 2.630 2.630 2.450 2.450 45,917 -0.10(-3.92%)
Aug 22, 2022 2.750 2.750 2.360 2.550 41,257 -0.15(-5.56%)
Aug 19, 2022 2.820 2.820 2.650 2.700 30,065 -0.10(-3.57%)
Aug 18, 2022 2.640 2.860 2.600 2.800 32,923 +0.21(+8.11%)
Aug 17, 2022 2.750 2.750 2.590 2.590 15,205 -0.14(-5.13%)
Aug 16, 2022 2.680 2.780 2.590 2.730 18,131 +0.07(+2.63%)
Aug 15, 2022 2.560 2.680 2.560 2.660 6,256 +0.06(+2.31%)
Aug 12, 2022 2.610 2.690 2.590 2.600 67,704 -0.05(-1.89%)
Aug 11, 2022 2.610 2.690 2.610 2.650 38,414 +0.04(+1.53%)
Aug 10, 2022 2.790 2.790 2.610 2.610 33,161 -0.10(-3.69%)
Aug 09, 2022 2.860 2.860 2.650 2.710 19,168 -0.12(-4.24%)
Aug 08, 2022 2.900 2.900 2.800 2.830 27,044 -0.09(-3.08%)
Aug 05, 2022 2.950 2.970 2.890 2.920 24,409 -0.05(-1.68%)
Aug 04, 2022 2.850 3.000 2.850 2.970 18,974 +0.04(+1.37%)
Aug 03, 2022 2.930 2.950 2.830 2.930 10,371 +0.03(+1.03%)
Aug 02, 2022 3.000 3.000 2.860 2.900 20,798 -0.05(-1.69%)
Jul 29, 2022 2.950 0 -0.09(-2.96%)
Jul 28, 2022 3.050 3.070 3.000 3.040 13,178 +0.01(+0.33%)
Jul 27, 2022 3.070 3.100 3.000 3.030 29,096 +0.01(+0.33%)
Jul 26, 2022 3.020 3.150 2.920 3.020 150,869 +0.00(+0.00%)
Jul 25, 2022 3.040 3.040 2.950 3.020 21,774 -0.01(-0.33%)
Jul 22, 2022 2.870 3.040 2.870 3.030 13,426 +0.08(+2.71%)
Jul 21, 2022 2.890 2.970 2.820 2.950 18,146 +0.02(+0.68%)
Jul 20, 2022 3.000 3.030 2.910 2.930 62,514 -0.09(-2.98%)
Jul 19, 2022 2.930 3.030 2.890 3.020 15,326 +0.09(+3.07%)
Jul 18, 2022 2.950 2.990 2.900 2.930 40,201 -0.12(-3.93%)
Jul 15, 2022 3.040 3.050 2.950 3.050 23,653 +0.02(+0.66%)
Jul 14, 2022 3.050 3.120 2.850 3.030 79,894 +0.07(+2.36%)
Jul 13, 2022 2.870 3.170 2.830 2.960 93,163 +0.04(+1.37%)
Jul 12, 2022 2.840 3.000 2.750 2.920 44,377 +0.07(+2.46%)
Jul 11, 2022 2.690 2.850 2.630 2.850 43,206 +0.20(+7.55%)
Jul 08, 2022 2.550 2.700 2.550 2.650 55,720 +0.11(+4.33%)
Jul 07, 2022 2.530 2.590 2.500 2.540 13,732 +0.04(+1.60%)
Jul 06, 2022 2.450 2.560 2.420 2.500 31,335 +0.01(+0.40%)
Jul 05, 2022 2.300 2.500 2.300 2.490 57,383 +0.05(+2.05%)
Jul 04, 2022 2.270 2.500 2.270 2.440 33,874 +0.04(+1.67%)
Jun 30, 2022 2.400 0 +0.15(+6.67%)
Jun 29, 2022 2.350 2.350 2.180 2.250 35,845 -0.06(-2.60%)
Jun 28, 2022 2.350 2.380 2.270 2.310 39,694 -0.05(-2.12%)
Jun 27, 2022 2.460 2.460 2.350 2.360 57,595 -0.05(-2.07%)
Jun 24, 2022 2.470 2.480 2.350 2.410 24,280 -0.03(-1.23%)
Jun 23, 2022 2.520 2.520 2.380 2.440 26,273 -0.03(-1.21%)
Jun 22, 2022 2.380 2.470 2.300 2.470 28,230 +0.07(+2.92%)
Jun 21, 2022 2.400 2.400 2.350 2.400 27,670 +0.02(+0.84%)
Jun 20, 2022 2.250 2.410 2.250 2.380 30,569 +0.10(+4.39%)
Jun 17, 2022 2.380 2.380 2.240 2.280 32,296 -0.05(-2.15%)
Jun 16, 2022 2.500 2.500 2.260 2.330 68,593 -0.12(-4.90%)
Jun 15, 2022 2.480 2.520 2.260 2.450 149,170 +0.17(+7.46%)
Jun 14, 2022 2.260 2.460 2.250 2.280 76,951 -0.06(-2.56%)
Jun 13, 2022 2.580 2.580 2.270 2.340 76,983 -0.22(-8.59%)
Jun 10, 2022 2.500 2.730 2.470 2.560 80,473 +0.04(+1.59%)
Jun 09, 2022 2.540 2.540 2.400 2.520 14,680 +0.01(+0.40%)
Jun 08, 2022 2.540 2.540 2.400 2.510 65,175 +0.04(+1.62%)
Jun 07, 2022 2.450 2.530 2.450 2.470 13,041 -0.04(-1.59%)
Jun 06, 2022 2.660 2.660 2.500 2.510 32,389 -0.06(-2.33%)
Jun 03, 2022 2.530 2.570 2.410 2.570 45,926 +0.03(+1.18%)
Jun 02, 2022 2.710 2.830 2.520 2.540 121,849 -0.30(-10.56%)
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.