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 28, 2018 0.4400 0.4400 0.4200 0.4200 60,804 -0.04(-8.70%)
Sep 27, 2018 0.4500 0.4700 0.4500 0.4600 74,980 -0.03(-6.12%)
Sep 26, 2018 0.4300 0.5200 0.4300 0.4900 117,400 +0.06(+13.95%)
Sep 25, 2018 0.4500 0.4500 0.4300 0.4300 25,800 -0.01(-2.27%)
Sep 24, 2018 0.4500 0.5000 0.4400 0.4400 36,070 -0.01(-2.22%)
Sep 21, 2018 0.4700 0.4800 0.4500 0.4500 55,700 +0.00(+0.00%)
Sep 20, 2018 0.4500 0.4600 0.4500 0.4500 15,000 +0.01(+2.27%)
Sep 19, 2018 0.4600 0.4600 0.4400 0.4400 34,275 -0.03(-6.38%)
Sep 18, 2018 0.4700 0.4700 0.4650 0.4700 38,316 -0.02(-3.09%)
Sep 17, 2018 0.5000 0.5000 0.4850 0.4850 49,499 -0.03(-4.90%)
Sep 14, 2018 0.5300 0.5300 0.5000 0.5100 58,000 +0.02(+4.08%)
Sep 13, 2018 0.5000 0.5300 0.4900 0.4900 63,150 -0.02(-3.92%)
Sep 12, 2018 0.4950 0.5300 0.4950 0.5100 49,000 -0.01(-1.92%)
Sep 11, 2018 0.4850 0.5200 0.4850 0.5200 13,439 +0.00(+0.00%)
Sep 10, 2018 0.4950 0.5200 0.4950 0.5200 16,266 +0.05(+10.64%)
Sep 07, 2018 0.5100 0.5100 0.4700 0.4700 5,000 -0.02(-3.09%)
Sep 06, 2018 0.5000 0.5200 0.4700 0.4850 15,500 +0.01(+1.04%)
Sep 05, 2018 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
Sep 04, 2018 0.4750 0.4800 0.4400 0.4800 36,659 -0.02(-4.00%)
Aug 31, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2018 0.5000 0.5100 0.5000 0.5000 7,200 +0.02(+4.17%)
Aug 29, 2018 0.5100 0.5100 0.4700 0.4800 15,119 -0.04(-7.69%)
Aug 28, 2018 0.5100 0.5200 0.4900 0.5200 10,308 -0.01(-1.89%)
Aug 27, 2018 0.5300 0.5400 0.5100 0.5300 9,326 +0.00(+0.00%)
Aug 23, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Aug 22, 2018 0.4750 0.5100 0.4750 0.5100 3,275 +0.04(+8.51%)
Aug 21, 2018 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Aug 20, 2018 0.5000 0.5000 0.4700 0.4700 12,450 -0.03(-6.00%)
Aug 17, 2018 0.5000 0.5000 0.5000 0.5000 3,875 -0.02(-3.85%)
Aug 16, 2018 0.5000 0.5200 0.5000 0.5200 5,000 +0.00(+0.00%)
Aug 15, 2018 0.5500 0.5500 0.4800 0.5200 106,580 +0.00(+0.00%)
Aug 14, 2018 0.5200 0.5500 0.5200 0.5200 27,500 -0.01(-1.89%)
Aug 13, 2018 0.5400 0.5400 0.5200 0.5300 18,119 +0.01(+1.92%)
Aug 10, 2018 0.5200 0.5200 0.5200 0.5200 700 +0.00(+0.00%)
Aug 09, 2018 0.5500 0.5500 0.5200 0.5200 58,938 -0.04(-7.14%)
Aug 08, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.01(+1.82%)
Aug 07, 2018 0.5500 0.5500 0.5500 0.5500 33,500 -0.04(-6.78%)
Aug 03, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 02, 2018 0.5900 0.5900 0.5900 0.5900 37,050 +0.00(+0.00%)
Aug 01, 2018 0.5500 0.5900 0.5500 0.5900 19,759 +0.04(+7.27%)
Jul 31, 2018 0.5500 0.5500 0.5500 0.5500 9,087 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.5500 0.5500 0.5500 32,000 +0.00(+0.00%)
Jul 27, 2018 0.5200 0.5500 0.5200 0.5500 57,232 +0.03(+5.77%)
Jul 25, 2018 0.5200 0.5200 0.5200 350 -0.02(-3.70%)
Jul 24, 2018 0.5600 0.5600 0.5400 0.5400 45,985 -0.02(-3.57%)
Jul 23, 2018 0.5800 0.5800 0.5600 0.5600 45,350 -0.03(-5.08%)
Jul 20, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.02(-3.28%)
Jul 19, 2018 0.6400 0.6400 0.5900 0.6100 13,000 -0.03(-4.69%)
Jul 18, 2018 0.5900 0.6400 0.5900 0.6400 83,100 +0.09(+16.36%)
Jul 17, 2018 0.5600 0.5600 0.5500 0.5500 4,600 -0.05(-8.33%)
Jul 16, 2018 0.6000 0.6100 0.5700 0.6000 19,312 +0.00(+0.00%)
Jul 13, 2018 0.5000 0.6000 0.5000 0.6000 128,302 +0.12(+25.00%)
Jul 12, 2018 0.4800 0.4800 0.4800 0.4800 6,142 +0.01(+1.05%)
Jul 11, 2018 0.4800 0.4800 0.4750 0.4750 1,000 -0.04(-6.86%)
Jul 10, 2018 0.5000 0.5100 0.4900 0.5100 16,500 -0.01(-1.92%)
Jul 09, 2018 0.5100 0.5500 0.5100 0.5200 8,400 +0.05(+9.47%)
Jul 06, 2018 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Jul 05, 2018 0.4950 0.4950 0.4900 0.4900 4,425 -0.01(-2.00%)
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.