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

Zentek Ltd. - common stock (NQ: ZTEK )

1.090 -0.020 (-1.79%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 1.370 1.390 1.340 1.370 16,667 +0.01(+0.43%)
Jan 30, 2024 1.260 1.370 1.250 1.364 34,411 +0.11(+9.13%)
Jan 29, 2024 1.260 1.288 1.160 1.250 21,974 +0.00(+0.00%)
Jan 26, 2024 1.170 1.250 1.170 1.250 38,048 +0.06(+5.05%)
Jan 25, 2024 1.175 1.200 1.170 1.190 11,377 +0.01(+1.22%)
Jan 24, 2024 1.180 1.201 1.162 1.176 16,108 +0.01(+0.56%)
Jan 23, 2024 1.200 1.200 1.169 1.169 7,731 -0.00(-0.08%)
Jan 22, 2024 1.160 1.190 1.150 1.170 10,696 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.150 1.170 15,853 +0.00(+0.00%)
Jan 18, 2024 1.260 1.260 1.170 1.170 10,129 -0.03(-2.49%)
Jan 17, 2024 1.180 1.240 1.180 1.200 2,173 -0.00(-0.01%)
Jan 16, 2024 1.280 1.280 1.190 1.200 15,552 +0.00(+0.00%)
Jan 12, 2024 1.380 1.380 1.180 1.200 22,591 -0.11(-8.40%)
Jan 11, 2024 1.380 1.420 1.310 1.310 21,607 -0.10(-7.42%)
Jan 10, 2024 1.460 1.470 1.350 1.415 29,549 -0.08(-5.67%)
Jan 09, 2024 1.560 1.570 1.470 1.500 30,216 -0.05(-3.23%)
Jan 08, 2024 1.330 1.590 1.330 1.550 55,287 +0.17(+12.32%)
Jan 05, 2024 1.280 1.400 1.280 1.380 46,350 +0.10(+8.24%)
Jan 04, 2024 1.300 1.300 1.261 1.275 37,295 -0.01(-0.39%)
Jan 03, 2024 1.280 1.288 1.240 1.280 22,519 +0.01(+0.79%)
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.