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 29, 2023 1.630 1.740 1.630 1.740 18,746 +0.04(+2.35%)
Sep 28, 2023 1.620 1.700 1.600 1.700 40,825 +0.09(+5.59%)
Sep 27, 2023 1.610 1.640 1.600 1.610 25,746 -0.04(-2.42%)
Sep 26, 2023 1.670 1.670 1.610 1.650 40,879 -0.06(-3.51%)
Sep 25, 2023 1.690 1.710 1.670 1.710 48,105 +0.05(+3.01%)
Sep 22, 2023 1.710 1.730 1.650 1.660 27,249 -0.06(-3.49%)
Sep 21, 2023 1.760 1.760 1.720 1.720 29,400 -0.04(-2.27%)
Sep 20, 2023 1.740 1.760 1.720 1.760 23,301 +0.04(+2.33%)
Sep 19, 2023 1.750 1.760 1.720 1.720 18,456 -0.04(-2.27%)
Sep 18, 2023 1.720 1.760 1.680 1.760 21,807 +0.01(+0.57%)
Sep 15, 2023 1.640 1.750 1.610 1.750 56,925 +0.06(+3.55%)
Sep 14, 2023 1.730 1.750 1.680 1.690 41,054 -0.06(-3.43%)
Sep 13, 2023 1.750 1.800 1.750 1.750 36,852 -0.01(-0.57%)
Sep 12, 2023 1.840 1.840 1.750 1.760 39,137 -0.07(-3.83%)
Sep 11, 2023 1.850 1.850 1.790 1.830 37,323 -0.03(-1.61%)
Sep 08, 2023 1.840 1.880 1.810 1.860 18,425 -0.01(-0.53%)
Sep 07, 2023 1.850 1.870 1.830 1.870 6,656 +0.01(+0.54%)
Sep 06, 2023 1.880 1.890 1.850 1.860 20,501 +0.01(+0.54%)
Sep 05, 2023 1.850 1.860 1.800 1.850 42,697 -0.01(-0.54%)
Sep 01, 2023 1.860 0 -0.03(-1.59%)
Aug 31, 2023 1.920 1.920 1.890 1.890 14,910 -0.03(-1.56%)
Aug 30, 2023 1.910 1.930 1.880 1.920 30,373 +0.04(+2.13%)
Aug 29, 2023 1.860 1.930 1.860 1.880 26,428 -0.01(-0.53%)
Aug 28, 2023 1.920 1.920 1.870 1.890 7,539 -0.04(-2.07%)
Aug 25, 2023 1.930 1.930 1.880 1.930 12,292 +0.02(+1.05%)
Aug 24, 2023 1.930 1.960 1.870 1.910 58,023 +0.07(+3.80%)
Aug 23, 2023 1.850 1.850 1.780 1.840 49,000 +0.03(+1.66%)
Aug 22, 2023 1.870 1.910 1.800 1.810 146,409 -0.09(-4.74%)
Aug 21, 2023 1.870 1.950 1.870 1.900 59,448 +0.03(+1.60%)
Aug 18, 2023 1.930 1.930 1.850 1.870 55,985 -0.03(-1.58%)
Aug 17, 2023 1.920 1.950 1.860 1.900 35,138 -0.02(-1.04%)
Aug 16, 2023 1.960 1.960 1.920 1.920 11,918 +0.00(+0.00%)
Aug 15, 2023 1.980 2.040 1.910 1.920 83,882 -0.09(-4.48%)
Aug 14, 2023 2.020 2.040 1.980 2.010 80,729 +0.00(+0.00%)
Aug 11, 2023 2.060 2.060 2.010 2.010 75,131 -0.05(-2.43%)
Aug 10, 2023 2.130 2.130 2.060 2.060 16,359 -0.01(-0.48%)
Aug 09, 2023 2.070 2.110 2.060 2.070 17,365 +0.01(+0.49%)
Aug 08, 2023 2.110 2.130 2.060 2.060 43,131 -0.06(-2.83%)
Aug 04, 2023 2.120 0 +0.00(+0.00%)
Aug 03, 2023 2.150 2.150 2.120 2.120 25,859 -0.04(-1.85%)
Aug 02, 2023 2.150 2.180 2.150 2.160 8,775 -0.01(-0.46%)
Aug 01, 2023 2.170 2.180 2.150 2.170 35,480 +0.00(+0.00%)
Jul 31, 2023 2.210 2.210 2.170 2.170 30,068 +0.00(+0.00%)
Jul 28, 2023 2.170 2.200 2.170 2.170 37,301 +0.00(+0.00%)
Jul 27, 2023 2.230 2.230 2.160 2.170 39,987 -0.03(-1.36%)
Jul 26, 2023 2.160 2.200 2.140 2.200 55,848 +0.09(+4.27%)
Jul 25, 2023 2.130 2.160 2.110 2.110 26,085 -0.02(-0.94%)
Jul 24, 2023 2.120 2.150 2.100 2.130 35,546 -0.01(-0.47%)
Jul 21, 2023 2.170 2.170 2.080 2.140 73,401 +0.01(+0.47%)
Jul 20, 2023 2.080 2.200 2.080 2.130 86,445 +0.08(+3.90%)
Jul 19, 2023 2.010 2.060 2.000 2.050 12,020 +0.04(+1.99%)
Jul 18, 2023 2.050 2.060 1.970 2.010 72,512 -0.04(-1.95%)
Jul 17, 2023 2.070 2.130 2.050 2.050 38,400 -0.08(-3.76%)
Jul 14, 2023 2.080 2.160 2.030 2.130 103,047 +0.08(+3.90%)
Jul 13, 2023 2.010 2.050 2.000 2.050 21,430 +0.04(+1.99%)
Jul 12, 2023 2.060 2.070 1.990 2.010 50,850 -0.06(-2.90%)
Jul 11, 2023 2.070 2.080 2.070 2.070 18,281 +0.00(+0.00%)
Jul 10, 2023 2.090 2.090 2.070 2.070 29,651 -0.04(-1.90%)
Jul 07, 2023 2.100 2.110 2.090 2.110 31,780 +0.02(+0.96%)
Jul 06, 2023 2.100 2.100 2.080 2.090 9,912 -0.01(-0.48%)
Jul 05, 2023 2.080 2.130 2.080 2.100 24,326 +0.02(+0.96%)
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.