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 (%)
Sep 30, 2015 1.180 1.220 1.130 1.200 110,737 +0.04(+3.45%)
Sep 29, 2015 1.280 1.290 1.160 1.160 102,800 -0.11(-8.66%)
Sep 28, 2015 1.270 1.270 1.230 1.270 77,655 -0.03(-2.31%)
Sep 25, 2015 1.350 1.350 1.280 1.300 80,125 -0.06(-4.41%)
Sep 24, 2015 1.370 1.400 1.320 1.360 106,669 -0.02(-1.45%)
Sep 23, 2015 1.300 1.400 1.230 1.380 166,800 +0.07(+5.34%)
Sep 22, 2015 1.290 1.310 1.270 1.310 57,705 +0.00(+0.00%)
Sep 21, 2015 1.300 1.310 1.280 1.310 18,750 +0.01(+0.77%)
Sep 18, 2015 1.310 1.350 1.290 1.300 63,920 -0.02(-1.52%)
Sep 17, 2015 1.350 1.360 1.320 1.320 15,275 -0.04(-2.94%)
Sep 16, 2015 1.340 1.370 1.310 1.360 44,712 +0.03(+2.26%)
Sep 15, 2015 1.380 1.380 1.310 1.330 27,125 +0.01(+0.76%)
Sep 14, 2015 1.350 1.350 1.300 1.320 23,190 -0.01(-0.75%)
Sep 11, 2015 1.350 1.370 1.330 1.330 27,100 -0.02(-1.48%)
Sep 10, 2015 1.390 1.410 1.350 1.350 38,048 -0.04(-2.88%)
Sep 09, 2015 1.390 1.410 1.370 1.390 29,615 -0.01(-0.71%)
Sep 08, 2015 1.410 1.460 1.350 1.400 105,195 -0.04(-2.78%)
Sep 04, 2015 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 03, 2015 1.390 1.440 1.390 1.410 18,500 -0.03(-2.08%)
Sep 02, 2015 1.390 1.440 1.390 1.440 11,721 +0.04(+2.86%)
Sep 01, 2015 1.400 1.420 1.380 1.400 24,425 -0.03(-2.10%)
Aug 31, 2015 1.380 1.460 1.380 1.430 35,125 -0.03(-2.05%)
Aug 28, 2015 1.440 1.460 1.380 1.460 42,103 +0.03(+2.10%)
Aug 27, 2015 1.380 1.430 1.350 1.430 34,600 +0.07(+5.15%)
Aug 26, 2015 1.400 1.450 1.320 1.360 61,760 -0.04(-2.86%)
Aug 25, 2015 1.450 1.510 1.330 1.400 94,950 -0.01(-0.71%)
Aug 24, 2015 1.450 1.470 1.330 1.410 63,060 -0.14(-9.03%)
Aug 21, 2015 1.550 1.560 1.440 1.550 116,376 +0.00(+0.00%)
Aug 20, 2015 1.700 1.700 1.550 1.550 45,536 -0.12(-7.19%)
Aug 19, 2015 1.710 1.780 1.700 1.670 91,020 -0.02(-1.18%)
Aug 18, 2015 1.600 1.720 1.550 1.690 141,398 +0.08(+4.97%)
Aug 17, 2015 1.560 1.610 1.520 1.610 48,690 +0.04(+2.55%)
Aug 14, 2015 1.580 1.580 1.490 1.570 79,350 -0.03(-1.88%)
Aug 13, 2015 1.520 1.650 1.470 1.600 288,228 +0.15(+10.34%)
Aug 12, 2015 1.240 1.450 1.240 1.450 265,466 +0.21(+16.94%)
Aug 11, 2015 1.280 1.290 1.240 1.240 55,707 -0.04(-3.13%)
Aug 10, 2015 1.250 1.310 1.220 1.280 40,113 +0.02(+1.59%)
Aug 07, 2015 1.260 1.270 1.220 1.260 82,509 +0.00(+0.00%)
Aug 06, 2015 1.280 1.300 1.250 1.260 95,805 -0.06(-4.55%)
Aug 05, 2015 1.270 1.320 1.270 1.320 76,095 +0.04(+3.13%)
Aug 04, 2015 1.280 1.290 1.260 1.280 25,479 -0.02(-1.54%)
Jul 31, 2015 1.300 1.300 1.300 0 -0.03(-2.26%)
Jul 30, 2015 1.300 1.340 1.270 1.330 52,250 +0.03(+2.31%)
Jul 29, 2015 1.300 1.330 1.290 1.300 91,966 -0.07(-5.11%)
Jul 28, 2015 1.250 1.370 1.250 1.370 41,505 +0.07(+5.38%)
Jul 27, 2015 1.300 1.300 1.240 1.300 14,468 -0.03(-2.26%)
Jul 24, 2015 1.340 1.350 1.320 1.330 40,990 -0.02(-1.48%)
Jul 23, 2015 1.320 1.380 1.310 1.350 67,700 +0.05(+3.85%)
Jul 22, 2015 1.350 1.350 1.300 1.300 37,185 -0.03(-2.26%)
Jul 21, 2015 1.340 1.350 1.320 1.330 14,350 -0.04(-2.92%)
Jul 20, 2015 1.390 1.390 1.350 1.370 104,983 +0.02(+1.48%)
Jul 17, 2015 1.300 1.400 1.300 1.350 63,525 +0.07(+5.47%)
Jul 16, 2015 1.240 1.300 1.210 1.280 70,330 +0.01(+0.79%)
Jul 15, 2015 1.230 1.300 1.210 1.270 210,541 +0.03(+2.42%)
Jul 14, 2015 1.310 1.320 1.200 1.240 203,595 -0.07(-5.34%)
Jul 13, 2015 1.360 1.400 1.250 1.310 263,390 -0.06(-4.38%)
Jul 10, 2015 1.310 1.380 1.310 1.370 150,036 +0.03(+2.24%)
Jul 09, 2015 1.370 1.380 1.310 1.340 57,410 -0.03(-2.19%)
Jul 08, 2015 1.380 1.390 1.310 1.370 107,050 -0.01(-0.72%)
Jul 07, 2015 1.430 1.430 1.350 1.380 155,890 -0.04(-2.82%)
Jul 06, 2015 1.450 1.450 1.410 1.420 47,287 -0.06(-4.05%)
Jul 03, 2015 1.450 1.480 1.410 1.480 18,670 +0.04(+2.78%)
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.