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

Zentek Ltd (TSV: ZEN )

1.480 +0.030 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.520 1.520 1.420 1.480 63,125 +0.03(+2.07%)
Apr 25, 2024 1.470 1.540 1.440 1.450 41,330 -0.06(-3.97%)
Apr 24, 2024 1.480 1.590 1.470 1.510 34,610 -0.04(-2.58%)
Apr 23, 2024 1.550 1.590 1.490 1.550 29,919 +0.00(+0.00%)
Apr 22, 2024 1.380 1.550 1.380 1.550 137,727 +0.13(+9.15%)
Apr 19, 2024 1.500 1.500 1.390 1.420 111,109 -0.08(-5.33%)
Apr 18, 2024 1.520 1.520 1.460 1.500 35,230 -0.02(-1.32%)
Apr 17, 2024 1.550 1.550 1.510 1.520 16,600 -0.03(-1.94%)
Apr 16, 2024 1.580 1.580 1.540 1.550 14,250 -0.04(-2.52%)
Apr 15, 2024 1.590 1.630 1.580 1.590 16,126 -0.06(-3.64%)
Apr 12, 2024 1.580 1.650 1.540 1.650 67,219 +0.10(+6.45%)
Apr 11, 2024 1.440 1.550 1.410 1.550 74,868 +0.10(+6.90%)
Apr 10, 2024 1.500 1.530 1.450 1.450 35,572 -0.06(-3.97%)
Apr 09, 2024 1.510 1.520 1.400 1.510 60,213 +0.00(+0.00%)
Apr 08, 2024 1.560 1.560 1.500 1.510 49,439 -0.02(-1.31%)
Apr 05, 2024 1.560 1.600 1.500 1.530 55,461 -0.02(-1.29%)
Apr 04, 2024 1.640 1.640 1.550 1.550 44,125 -0.06(-3.73%)
Apr 03, 2024 1.620 1.620 1.580 1.610 54,800 -0.01(-0.62%)
Apr 02, 2024 1.600 1.640 1.600 1.620 25,151 +0.03(+1.89%)
Apr 01, 2024 1.590 1.630 1.590 1.590 33,308 -0.03(-1.85%)
Mar 28, 2024 1.620 0 +0.02(+1.25%)
Mar 27, 2024 1.650 1.660 1.560 1.600 74,595 -0.05(-3.03%)
Mar 26, 2024 1.690 1.690 1.650 1.650 15,344 -0.03(-1.79%)
Mar 25, 2024 1.750 1.750 1.630 1.680 39,792 -0.02(-1.18%)
Mar 22, 2024 1.730 1.750 1.700 1.700 39,641 -0.05(-2.86%)
Mar 21, 2024 1.750 1.780 1.730 1.750 16,391 +0.00(+0.00%)
Mar 20, 2024 1.740 1.750 1.740 1.750 2,169 +0.02(+1.16%)
Mar 19, 2024 1.740 1.750 1.730 1.730 14,421 -0.05(-2.81%)
Mar 18, 2024 1.730 1.780 1.720 1.780 29,370 +0.07(+4.09%)
Mar 15, 2024 1.750 1.760 1.710 1.710 9,645 -0.06(-3.39%)
Mar 14, 2024 1.750 1.770 1.710 1.770 40,227 +0.01(+0.57%)
Mar 13, 2024 1.770 1.770 1.730 1.760 11,160 +0.05(+2.92%)
Mar 12, 2024 1.720 1.750 1.710 1.710 18,391 -0.04(-2.29%)
Mar 11, 2024 1.730 1.780 1.700 1.750 63,009 +0.00(+0.00%)
Mar 08, 2024 1.650 1.750 1.650 1.750 38,614 +0.08(+4.79%)
Mar 07, 2024 1.690 1.690 1.650 1.670 52,694 +0.01(+0.60%)
Mar 06, 2024 1.720 1.720 1.650 1.660 26,503 -0.03(-1.78%)
Mar 05, 2024 1.700 1.700 1.660 1.690 18,818 -0.03(-1.74%)
Mar 04, 2024 1.640 1.750 1.640 1.720 31,712 +0.10(+6.17%)
Mar 01, 2024 1.650 1.700 1.620 1.620 6,995 -0.03(-1.82%)
Feb 29, 2024 1.620 1.700 1.610 1.650 84,076 +0.00(+0.00%)
Feb 28, 2024 1.690 1.700 1.650 1.650 22,700 -0.01(-0.60%)
Feb 27, 2024 1.700 1.700 1.650 1.660 17,245 -0.04(-2.35%)
Feb 26, 2024 1.680 1.750 1.680 1.700 12,864 -0.01(-0.58%)
Feb 23, 2024 1.610 1.710 1.610 1.710 38,610 +0.10(+6.21%)
Feb 22, 2024 1.630 1.650 1.600 1.610 11,500 +0.00(+0.00%)
Feb 21, 2024 1.610 1.670 1.610 1.610 36,021 +0.01(+0.63%)
Feb 20, 2024 1.700 1.700 1.600 1.600 32,546 -0.05(-3.03%)
Feb 16, 2024 1.650 0 +0.03(+1.85%)
Feb 15, 2024 1.650 1.660 1.620 1.620 17,679 -0.04(-2.41%)
Feb 14, 2024 1.700 1.730 1.650 1.660 48,413 -0.03(-1.78%)
Feb 13, 2024 1.770 1.790 1.690 1.690 41,792 -0.08(-4.52%)
Feb 12, 2024 1.860 1.900 1.770 1.770 51,941 -0.06(-3.28%)
Feb 09, 2024 1.850 1.940 1.800 1.830 46,187 -0.02(-1.08%)
Feb 08, 2024 1.850 1.850 1.810 1.850 7,119 +0.00(+0.00%)
Feb 07, 2024 1.860 1.920 1.840 1.850 28,187 -0.02(-1.07%)
Feb 06, 2024 1.830 1.900 1.830 1.870 14,667 +0.01(+0.54%)
Feb 05, 2024 1.880 1.890 1.820 1.860 18,130 -0.02(-1.06%)
Feb 02, 2024 1.910 1.920 1.830 1.880 70,080 -0.03(-1.57%)
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.