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, 2019 0.4000 0.4000 0.3900 0.3900 95,978 -0.01(-2.50%)
Sep 27, 2019 0.4250 0.4250 0.3900 0.4000 297,334 +0.01(+2.56%)
Sep 26, 2019 0.4300 0.4300 0.3900 0.3900 45,844 -0.04(-9.30%)
Sep 25, 2019 0.4300 0.4400 0.4200 0.4300 18,941 +0.01(+2.38%)
Sep 24, 2019 0.4200 0.4250 0.4150 0.4200 111,100 +0.00(+0.00%)
Sep 23, 2019 0.4300 0.4300 0.4200 0.4200 58,280 +0.00(+0.00%)
Sep 20, 2019 0.4450 0.4500 0.4200 0.4200 70,229 -0.01(-2.33%)
Sep 19, 2019 0.4200 0.4400 0.4200 0.4300 22,600 -0.01(-1.15%)
Sep 18, 2019 0.4450 0.4450 0.4350 0.4350 13,050 -0.01(-1.14%)
Sep 17, 2019 0.4600 0.4650 0.4200 0.4400 355,219 -0.02(-4.35%)
Sep 16, 2019 0.4400 0.4600 0.4150 0.4600 188,823 +0.02(+4.55%)
Sep 13, 2019 0.4200 0.4450 0.4150 0.4400 297,493 +0.03(+6.02%)
Sep 12, 2019 0.4000 0.4200 0.4000 0.4150 53,429 +0.02(+5.06%)
Sep 11, 2019 0.4300 0.4300 0.3950 0.3950 295,888 +0.00(+0.00%)
Sep 10, 2019 0.3850 0.4100 0.3850 0.3950 285,076 +0.02(+5.33%)
Sep 09, 2019 0.3900 0.4150 0.3750 0.3750 37,796 -0.01(-2.60%)
Sep 06, 2019 0.4000 0.4000 0.3750 0.3850 119,456 -0.01(-2.53%)
Sep 05, 2019 0.3650 0.4000 0.3650 0.3950 144,770 +0.04(+9.72%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3600 130,007 +0.02(+5.88%)
Sep 03, 2019 0.3400 0.3400 0.3400 0.3400 2,300 +0.00(+0.00%)
Aug 30, 2019 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Aug 29, 2019 0.3500 0.3700 0.3500 0.3700 108,985 +0.02(+5.71%)
Aug 28, 2019 0.3400 0.3500 0.3400 0.3500 75,600 +0.02(+6.06%)
Aug 27, 2019 0.3300 0.3300 0.3200 0.3300 127,200 +0.01(+3.13%)
Aug 26, 2019 0.3200 0.3300 0.3200 0.3200 7,500 -0.01(-3.03%)
Aug 23, 2019 0.3100 0.3300 0.3100 0.3300 53,750 +0.02(+6.45%)
Aug 22, 2019 0.3100 0.3100 0.3100 0.3100 93,500 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3100 0.3000 0.3100 117,500 +0.01(+3.33%)
Aug 20, 2019 0.3100 0.3100 0.2950 0.3000 75,100 +0.02(+5.26%)
Aug 19, 2019 0.2900 0.2950 0.2850 0.2850 43,744 -0.01(-1.72%)
Aug 16, 2019 0.3000 0.3000 0.2900 0.2900 2,610 -0.02(-6.45%)
Aug 15, 2019 0.3100 0.3200 0.3000 0.3100 57,492 +0.00(+0.00%)
Aug 14, 2019 0.3150 0.3150 0.3100 0.3100 19,400 -0.01(-1.59%)
Aug 13, 2019 0.3300 0.3300 0.3150 0.3150 11,950 -0.01(-1.56%)
Aug 12, 2019 0.3200 0.3200 0.3200 0.3200 8,105 +0.00(+0.00%)
Aug 09, 2019 0.3200 0.3200 0.3000 0.3200 124,645 +0.00(+0.00%)
Aug 08, 2019 0.3300 0.3300 0.3150 0.3200 46,999 -0.01(-3.03%)
Aug 07, 2019 0.3250 0.3300 0.3200 0.3300 132,965 +0.00(+0.00%)
Aug 06, 2019 0.3350 0.3350 0.3300 0.3300 177,000 -0.01(-2.94%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 01, 2019 0.2900 0.3100 0.2900 0.3100 519,608 +0.00(+0.00%)
Jul 31, 2019 0.2850 0.3100 0.2850 0.3100 132,050 +0.03(+10.71%)
Jul 30, 2019 0.2900 0.2950 0.2800 0.2800 54,286 -0.00(-1.75%)
Jul 29, 2019 0.3100 0.3100 0.2850 0.2850 26,233 -0.03(-8.06%)
Jul 26, 2019 0.3250 0.3250 0.3000 0.3100 29,460 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3100 0.3100 108,500 -0.02(-6.06%)
Jul 24, 2019 0.3300 0.3300 0.3250 0.3300 39,000 +0.00(+0.00%)
Jul 23, 2019 0.3400 0.3400 0.3300 0.3300 15,470 +0.00(+0.00%)
Jul 22, 2019 0.3300 0.3300 0.3200 0.3300 44,952 +0.01(+3.13%)
Jul 19, 2019 0.3200 0.3200 0.3200 0.3200 15,000 +0.01(+3.23%)
Jul 18, 2019 0.3200 0.3300 0.3100 0.3100 52,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Jul 16, 2019 0.3300 0.3300 0.3100 0.3100 27,150 -0.03(-7.46%)
Jul 15, 2019 0.3050 0.3350 0.3050 0.3350 55,490 +0.04(+11.67%)
Jul 12, 2019 0.3200 0.3200 0.3000 0.3000 91,200 -0.02(-6.25%)
Jul 11, 2019 0.3400 0.3400 0.3200 0.3200 43,449 -0.02(-5.88%)
Jul 10, 2019 0.3200 0.3400 0.3200 0.3400 21,603 +0.02(+6.25%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3200 102,608 +0.01(+3.23%)
Jul 08, 2019 0.3100 0.3100 0.3100 0.3100 34,550 +0.00(+0.00%)
Jul 05, 2019 0.3100 0.3100 0.3000 0.3100 9,108 +0.01(+3.33%)
Jul 04, 2019 0.3000 0.3100 0.3000 0.3000 34,414 -0.01(-3.23%)
Jul 03, 2019 0.3000 0.3100 0.3000 0.3100 40,500 +0.00(+0.00%)
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.