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 (%)
Sep 30, 2014 1.930 1.950 1.870 1.870 112,495 -0.08(-4.10%)
Sep 29, 2014 1.930 1.950 1.890 1.950 34,431 +0.03(+1.56%)
Sep 26, 2014 1.860 1.920 1.820 1.920 96,773 +0.08(+4.35%)
Sep 25, 2014 1.850 1.880 1.820 1.840 104,427 -0.04(-2.13%)
Sep 24, 2014 1.910 1.910 1.850 1.880 77,463 -0.03(-1.57%)
Sep 23, 2014 1.950 1.950 1.870 1.910 108,252 -0.05(-2.55%)
Sep 22, 2014 2.050 2.050 1.920 1.960 182,461 -0.06(-2.97%)
Sep 19, 2014 2.040 2.040 1.990 2.020 17,676 +0.00(+0.00%)
Sep 18, 2014 2.040 2.050 1.970 2.020 46,999 -0.03(-1.46%)
Sep 17, 2014 2.030 2.100 2.000 2.050 70,660 +0.02(+0.99%)
Sep 16, 2014 2.080 2.090 2.020 2.030 75,527 -0.03(-1.46%)
Sep 15, 2014 2.100 2.130 2.050 2.060 152,234 -0.01(-0.48%)
Sep 12, 2014 1.940 2.070 1.940 2.070 216,088 +0.13(+6.70%)
Sep 11, 2014 1.920 1.950 1.910 1.940 54,810 +0.03(+1.57%)
Sep 10, 2014 1.960 2.000 1.900 1.910 157,674 -0.08(-4.02%)
Sep 09, 2014 2.000 2.000 1.950 1.990 86,325 -0.02(-1.00%)
Sep 08, 2014 2.030 2.030 1.920 2.010 145,160 -0.03(-1.47%)
Sep 05, 2014 2.100 2.160 2.030 2.040 435,201 +0.00(+0.00%)
Sep 04, 2014 1.710 2.050 1.710 2.040 726,922 +0.35(+20.71%)
Sep 03, 2014 1.700 1.800 1.680 1.690 234,538 -0.05(-2.87%)
Sep 02, 2014 1.900 1.900 1.480 1.740 1,377,139 -0.16(-8.42%)
Aug 29, 2014 1.900 1.900 1.900 0 -0.02(-1.04%)
Aug 28, 2014 1.940 1.940 1.880 1.920 47,880 -0.03(-1.54%)
Aug 27, 2014 1.970 1.980 1.920 1.950 84,734 -0.01(-0.51%)
Aug 26, 2014 1.980 1.920 1.960 41,858 +0.04(+2.08%)
Aug 25, 2014 1.970 1.970 1.890 1.920 58,210 -0.04(-2.04%)
Aug 22, 2014 1.950 1.990 1.910 1.960 104,035 +0.01(+0.51%)
Aug 21, 2014 1.980 1.990 1.940 1.950 63,583 -0.02(-1.02%)
Aug 20, 2014 2.040 2.040 1.970 1.970 163,680 -0.05(-2.48%)
Aug 19, 2014 2.080 2.080 1.960 2.020 159,390 -0.04(-1.94%)
Aug 18, 2014 2.030 2.090 1.980 2.060 49,306 +0.02(+0.98%)
Aug 15, 2014 2.010 2.040 1.980 2.040 83,025 +0.02(+0.99%)
Aug 14, 2014 2.020 2.030 1.980 2.020 137,752 -0.03(-1.46%)
Aug 13, 2014 2.090 2.100 1.990 2.050 262,803 -0.06(-2.84%)
Aug 12, 2014 2.140 2.220 2.070 2.110 395,562 +0.02(+0.96%)
Aug 11, 2014 1.980 2.130 1.880 2.090 441,385 +0.25(+13.59%)
Aug 08, 2014 1.900 1.900 1.840 1.840 303,080 -0.06(-3.16%)
Aug 07, 2014 1.930 1.950 1.900 1.900 131,430 +0.00(+0.00%)
Aug 06, 2014 1.950 1.990 1.890 1.900 195,751 -0.07(-3.55%)
Aug 05, 2014 1.870 1.970 1.860 1.970 134,295 +0.07(+3.68%)
Aug 01, 2014 1.900 1.900 1.900 0 +0.04(+2.15%)
Jul 31, 2014 1.940 1.940 1.860 1.860 175,391 -0.10(-5.10%)
Jul 30, 2014 1.960 2.010 1.950 1.960 81,885 -0.01(-0.51%)
Jul 29, 2014 1.950 1.970 1.900 1.970 140,523 -0.01(-0.51%)
Jul 28, 2014 1.950 2.000 1.940 1.980 66,770 +0.04(+2.06%)
Jul 25, 2014 1.990 2.000 1.910 1.940 106,025 -0.06(-3.00%)
Jul 24, 2014 2.040 2.040 1.950 2.000 148,184 -0.01(-0.50%)
Jul 23, 2014 1.900 2.020 1.820 2.010 409,860 +0.05(+2.55%)
Jul 22, 2014 2.020 2.050 1.930 1.960 258,162 -0.06(-2.97%)
Jul 21, 2014 2.150 2.150 2.020 2.020 278,805 -0.14(-6.48%)
Jul 18, 2014 2.200 2.250 2.150 2.160 48,956 -0.06(-2.70%)
Jul 17, 2014 2.080 2.300 2.070 2.220 1,217,582 +0.16(+7.77%)
Jul 16, 2014 2.010 2.070 2.010 2.060 62,412 +0.03(+1.48%)
Jul 15, 2014 2.150 2.150 1.990 2.030 267,653 -0.12(-5.58%)
Jul 14, 2014 2.160 2.220 2.100 2.150 106,782 -0.05(-2.27%)
Jul 11, 2014 2.200 2.230 2.170 2.200 60,540 +0.03(+1.38%)
Jul 10, 2014 2.250 2.250 2.160 2.170 46,136 -0.07(-3.13%)
Jul 09, 2014 2.130 2.260 2.130 2.240 205,080 +0.13(+6.16%)
Jul 08, 2014 2.100 2.140 2.100 2.110 166,489 -0.02(-0.94%)
Jul 07, 2014 2.250 2.250 2.060 2.130 233,782 -0.12(-5.33%)
Jul 04, 2014 2.060 2.250 2.050 2.250 312,273 +0.21(+10.29%)
Jul 03, 2014 1.990 2.070 1.940 2.040 265,491 +0.06(+3.03%)
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.