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, 2016 1.200 1.300 1.180 1.280 274,563 -0.01(-0.78%)
Sep 29, 2016 1.500 1.550 1.200 1.290 364,736 -0.21(-14.00%)
Sep 28, 2016 1.420 1.540 1.400 1.500 636,821 +0.12(+8.70%)
Sep 27, 2016 1.170 1.390 1.160 1.380 362,778 +0.22(+18.97%)
Sep 26, 2016 1.100 1.160 1.080 1.160 153,930 +0.07(+6.42%)
Sep 23, 2016 1.040 1.100 1.030 1.090 94,274 +0.08(+7.92%)
Sep 22, 2016 1.030 1.040 1.010 1.010 17,426 -0.01(-0.98%)
Sep 21, 2016 1.020 1.040 0.9700 1.020 111,342 -0.03(-2.86%)
Sep 20, 2016 1.060 1.070 1.030 1.050 120,170 -0.01(-0.94%)
Sep 19, 2016 0.9500 1.060 0.9500 1.060 173,597 +0.11(+11.58%)
Sep 16, 2016 0.9200 0.9500 0.9100 0.9500 70,390 +0.01(+1.06%)
Sep 15, 2016 0.9200 0.9500 0.9200 0.9400 27,087 +0.04(+4.44%)
Sep 14, 2016 0.9200 0.9200 0.9000 0.9000 9,150 -0.01(-1.10%)
Sep 13, 2016 0.9500 0.9500 0.9000 0.9100 35,670 -0.04(-4.21%)
Sep 12, 2016 0.9000 0.9500 0.9000 0.9500 38,300 +0.06(+6.74%)
Sep 09, 2016 0.9600 0.9600 0.8900 0.8900 69,178 -0.06(-6.32%)
Sep 08, 2016 0.9300 0.9700 0.9300 0.9500 190,668 +0.05(+5.56%)
Sep 07, 2016 0.8500 0.9000 0.8500 0.9000 67,351 +0.06(+7.14%)
Sep 06, 2016 0.8300 0.8600 0.8300 0.8400 37,334 +0.02(+2.44%)
Sep 02, 2016 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 01, 2016 0.8200 0.8300 0.8100 0.8100 35,700 -0.03(-3.57%)
Aug 31, 2016 0.8500 0.8500 0.8400 0.8400 22,528 -0.01(-1.18%)
Aug 30, 2016 0.8300 0.8600 0.8300 0.8500 58,510 +0.02(+2.41%)
Aug 29, 2016 0.7800 0.8600 0.7700 0.8300 84,853 +0.06(+7.79%)
Aug 26, 2016 0.7800 0.7800 0.7500 0.7700 87,065 -0.01(-1.28%)
Aug 25, 2016 0.8400 0.8400 0.7700 0.7800 26,167 -0.06(-7.14%)
Aug 24, 2016 0.8700 0.8700 0.8100 0.8400 147,560 -0.03(-3.45%)
Aug 23, 2016 0.9100 0.9100 0.8500 0.8700 63,807 -0.03(-3.33%)
Aug 22, 2016 0.8600 0.9200 0.8600 0.9000 68,319 +0.04(+4.65%)
Aug 19, 2016 0.9000 0.9400 0.8600 0.8600 136,105 -0.03(-3.37%)
Aug 18, 2016 0.8200 0.8900 0.8100 0.8900 343,193 +0.08(+9.88%)
Aug 17, 2016 0.7000 0.8100 0.7000 0.8100 221,480 +0.12(+17.39%)
Aug 16, 2016 0.6600 0.7000 0.6600 0.6900 25,220 +0.03(+4.55%)
Aug 15, 2016 0.6800 0.6800 0.6600 0.6600 39,940 -0.02(-2.94%)
Aug 12, 2016 0.6500 0.6800 0.6400 0.6800 59,545 +0.04(+6.25%)
Aug 11, 2016 0.6300 0.6400 0.6300 0.6400 25,500 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.6300 0.6400 66,033 +0.01(+1.59%)
Aug 09, 2016 0.6600 0.6800 0.6300 0.6300 118,842 -0.02(-3.08%)
Aug 08, 2016 0.6700 0.6800 0.6400 0.6500 65,841 -0.04(-5.80%)
Aug 05, 2016 0.6800 0.6900 0.6800 0.6900 6,828 +0.01(+1.47%)
Aug 04, 2016 0.6800 0.6800 0.6800 0.6800 24,350 -0.01(-1.45%)
Aug 03, 2016 0.6800 0.6900 0.6800 0.6900 11,300 +0.01(+1.47%)
Aug 02, 2016 0.6800 0.7000 0.6800 0.6800 30,090 -0.01(-1.45%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 28, 2016 0.6900 0.7000 0.6900 0.7000 31,600 +0.00(+0.00%)
Jul 27, 2016 0.6900 0.7000 0.6800 0.7000 44,100 +0.01(+1.45%)
Jul 26, 2016 0.6900 0.6900 0.6800 0.6900 37,135 -0.01(-1.43%)
Jul 25, 2016 0.7100 0.7100 0.6900 0.7000 51,831 +0.00(+0.00%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7000 68,000 +0.01(+1.45%)
Jul 21, 2016 0.6900 0.6900 0.6900 0.6900 1,300 +0.00(+0.00%)
Jul 20, 2016 0.6800 0.6900 0.6800 0.6900 10,400 +0.03(+4.55%)
Jul 19, 2016 0.6800 0.6800 0.6500 0.6600 41,259 -0.03(-4.35%)
Jul 18, 2016 0.6700 0.6900 0.6700 0.6900 17,910 +0.00(+0.00%)
Jul 15, 2016 0.6800 0.6900 0.6600 0.6900 11,842 +0.02(+2.99%)
Jul 14, 2016 0.6800 0.6900 0.6600 0.6700 21,850 -0.01(-1.47%)
Jul 13, 2016 0.6600 0.6900 0.6500 0.6800 51,340 +0.02(+3.03%)
Jul 12, 2016 0.6900 0.6900 0.6600 0.6600 63,500 -0.01(-1.49%)
Jul 11, 2016 0.6800 0.6800 0.6700 0.6700 16,200 -0.01(-1.47%)
Jul 08, 2016 0.7100 0.7100 0.6700 0.6800 27,252 -0.01(-1.45%)
Jul 07, 2016 0.7100 0.7100 0.6600 0.6900 53,450 -0.03(-4.17%)
Jul 05, 2016 0.7100 0.7200 0.7000 0.7200 30,650 +0.02(+2.86%)
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.