Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2014 3.270 3.270 3.220 3.230 43,235 -0.04(-1.22%)
May 29, 2014 3.270 3.270 3.210 3.270 53,506 +0.05(+1.55%)
May 28, 2014 3.210 3.220 3.180 3.220 70,015 +0.00(+0.00%)
May 27, 2014 3.250 3.250 3.200 3.220 55,049 -0.03(-0.92%)
May 26, 2014 3.220 3.250 3.200 3.250 32,341 +0.03(+0.93%)
May 23, 2014 3.240 3.250 3.220 3.220 43,093 -0.04(-1.23%)
May 22, 2014 3.290 3.290 3.220 3.260 21,750 -0.02(-0.61%)
May 21, 2014 3.240 3.280 3.220 3.280 34,595 +0.01(+0.31%)
May 20, 2014 3.320 3.320 3.240 3.270 64,620 +0.00(+0.00%)
May 16, 2014 3.270 3.270 3.270 0 -0.04(-1.21%)
May 15, 2014 3.390 3.390 3.250 3.310 118,868 -0.04(-1.19%)
May 14, 2014 3.300 3.420 3.270 3.350 101,693 +0.09(+2.76%)
May 13, 2014 3.400 3.400 3.260 3.260 82,272 -0.07(-2.10%)
May 12, 2014 3.400 3.400 3.330 3.330 36,309 -0.05(-1.48%)
May 09, 2014 3.290 3.400 3.250 3.380 88,334 +0.09(+2.74%)
May 08, 2014 3.370 3.370 3.280 3.290 78,499 -0.08(-2.37%)
May 07, 2014 3.450 3.460 3.330 3.370 58,505 -0.05(-1.46%)
May 06, 2014 3.420 3.470 3.370 3.420 79,246 -0.02(-0.58%)
May 05, 2014 3.300 3.440 3.290 3.440 107,530 +0.11(+3.30%)
May 02, 2014 3.270 3.350 3.260 3.330 68,338 +0.03(+0.91%)
May 01, 2014 3.300 3.360 3.280 3.300 76,445 -0.04(-1.20%)
Apr 30, 2014 3.340 3.390 3.250 3.340 73,840 +0.06(+1.83%)
Apr 29, 2014 3.300 3.350 3.240 3.280 47,910 -0.02(-0.61%)
Apr 28, 2014 3.350 3.400 3.180 3.300 81,281 -0.02(-0.60%)
Apr 25, 2014 3.100 3.380 3.100 3.320 267,463 +0.18(+5.73%)
Apr 24, 2014 3.140 3.150 3.080 3.140 28,347 +0.03(+0.96%)
Apr 23, 2014 3.150 3.150 3.070 3.110 68,542 +0.01(+0.32%)
Apr 22, 2014 3.030 3.100 3.000 3.100 42,974 +0.05(+1.64%)
Apr 21, 2014 3.000 3.110 2.950 3.050 68,634 -0.02(-0.65%)
Apr 17, 2014 3.070 3.070 3.070 0 -0.08(-2.54%)
Apr 16, 2014 3.050 3.150 3.040 3.150 74,559 +0.03(+0.96%)
Apr 15, 2014 3.150 3.150 3.050 3.120 84,251 -0.08(-2.50%)
Apr 14, 2014 3.040 3.200 3.000 3.200 114,940 +0.13(+4.23%)
Apr 11, 2014 3.110 3.140 3.020 3.070 122,640 -0.08(-2.54%)
Apr 10, 2014 3.260 3.260 3.140 3.150 117,476 -0.10(-3.08%)
Apr 09, 2014 3.310 3.320 3.240 3.250 46,400 -0.06(-1.81%)
Apr 08, 2014 3.350 3.360 3.270 3.310 69,510 -0.01(-0.30%)
Apr 07, 2014 3.250 3.480 3.200 3.320 142,223 -0.01(-0.30%)
Apr 04, 2014 3.480 3.500 3.280 3.330 167,611 -0.15(-4.31%)
Apr 03, 2014 3.510 3.550 3.430 3.480 195,945 -0.08(-2.25%)
Apr 02, 2014 3.460 3.600 3.440 3.560 369,717 +0.16(+4.71%)
Apr 01, 2014 3.260 3.400 3.260 3.400 198,942 +0.16(+4.94%)
Mar 31, 2014 3.080 3.250 3.000 3.240 169,924 +0.22(+7.28%)
Mar 28, 2014 3.050 3.080 2.990 3.020 61,824 +0.00(+0.00%)
Mar 27, 2014 2.930 3.050 2.900 3.020 93,389 +0.07(+2.37%)
Mar 26, 2014 3.010 3.050 2.950 2.950 72,557 -0.09(-2.96%)
Mar 25, 2014 3.000 3.050 2.980 3.040 46,873 +0.00(+0.00%)
Mar 24, 2014 3.000 3.040 2.950 3.040 66,656 -0.02(-0.65%)
Mar 21, 2014 3.000 3.060 2.970 3.060 79,200 -0.02(-0.65%)
Mar 20, 2014 3.090 3.100 3.010 3.080 47,421 +0.01(+0.33%)
Mar 19, 2014 3.140 3.160 3.050 3.070 103,310 -0.07(-2.23%)
Mar 18, 2014 3.010 3.160 2.950 3.140 216,048 +0.11(+3.63%)
Mar 17, 2014 3.010 3.110 2.980 3.030 196,481 +0.07(+2.36%)
Mar 14, 2014 2.710 2.960 2.530 2.960 424,764 +0.24(+8.82%)
Mar 13, 2014 2.830 2.870 2.680 2.720 219,072 -0.16(-5.56%)
Mar 12, 2014 2.800 2.940 2.800 2.880 147,812 -0.03(-1.03%)
Mar 11, 2014 3.010 3.150 2.810 2.910 399,228 -0.06(-2.02%)
Mar 10, 2014 2.750 2.970 2.750 2.970 176,459 +0.23(+8.39%)
Mar 07, 2014 2.740 2.760 2.660 2.740 108,060 +0.05(+1.86%)
Mar 06, 2014 2.750 2.780 2.660 2.690 291,050 +0.03(+1.13%)
Mar 05, 2014 2.500 2.680 2.450 2.660 190,147 +0.16(+6.40%)
Mar 04, 2014 2.440 2.540 2.420 2.500 135,902 +0.06(+2.46%)
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.