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 (%)
Nov 30, 2022 2.150 2.230 2.050 2.220 88,215 +0.15(+7.25%)
Nov 29, 2022 2.130 2.140 2.020 2.070 30,524 +0.00(+0.00%)
Nov 28, 2022 2.180 2.180 2.040 2.070 47,134 -0.09(-4.17%)
Nov 25, 2022 2.190 2.190 2.150 2.160 7,942 +0.00(+0.00%)
Nov 24, 2022 2.160 2.190 2.160 2.160 4,661 +0.02(+0.93%)
Nov 23, 2022 2.170 2.190 2.140 2.140 26,051 -0.03(-1.38%)
Nov 22, 2022 2.060 2.200 2.060 2.170 43,168 +0.06(+2.84%)
Nov 21, 2022 2.110 2.140 2.030 2.110 14,454 +0.01(+0.48%)
Nov 18, 2022 2.050 2.150 2.050 2.100 25,207 +0.05(+2.44%)
Nov 17, 2022 1.950 2.050 1.950 2.050 39,460 +0.06(+3.02%)
Nov 16, 2022 1.990 2.000 1.950 1.990 28,755 -0.06(-2.93%)
Nov 15, 2022 2.040 2.070 2.020 2.050 35,801 +0.03(+1.49%)
Nov 14, 2022 2.020 2.050 1.960 2.020 29,365 -0.04(-1.94%)
Nov 11, 2022 2.120 2.120 1.970 2.060 62,655 -0.03(-1.44%)
Nov 10, 2022 2.080 2.120 2.080 2.090 11,228 -0.06(-2.79%)
Nov 09, 2022 2.140 2.150 2.080 2.150 28,758 -0.02(-0.92%)
Nov 08, 2022 2.150 2.240 2.150 2.170 27,613 +0.00(+0.00%)
Nov 07, 2022 2.150 2.260 2.110 2.170 46,902 +0.02(+0.93%)
Nov 04, 2022 2.140 2.170 2.140 2.150 14,143 -0.01(-0.46%)
Nov 03, 2022 2.140 2.190 2.140 2.160 14,463 -0.02(-0.92%)
Nov 02, 2022 2.220 2.240 2.150 2.180 27,568 +0.00(+0.00%)
Nov 01, 2022 2.320 2.320 2.180 2.180 13,567 -0.12(-5.22%)
Oct 31, 2022 2.200 2.360 2.150 2.300 18,315 +0.12(+5.50%)
Oct 28, 2022 2.290 2.300 2.120 2.180 56,102 -0.09(-3.96%)
Oct 27, 2022 2.250 2.280 2.100 2.270 47,614 +0.02(+0.89%)
Oct 26, 2022 2.350 2.450 2.250 2.250 86,823 -0.12(-5.06%)
Oct 25, 2022 2.340 2.430 2.300 2.370 54,027 -0.01(-0.42%)
Oct 24, 2022 2.220 2.380 2.150 2.380 79,436 +0.13(+5.78%)
Oct 21, 2022 1.820 2.250 1.800 2.250 130,657 +0.45(+25.00%)
Oct 20, 2022 1.810 1.840 1.720 1.800 105,002 -0.03(-1.64%)
Oct 19, 2022 1.950 1.950 1.830 1.830 95,982 -0.08(-4.19%)
Oct 18, 2022 1.950 1.980 1.910 1.910 33,547 -0.02(-1.04%)
Oct 17, 2022 1.990 2.020 1.910 1.930 64,415 -0.07(-3.50%)
Oct 14, 2022 2.040 2.040 1.960 2.000 46,488 -0.07(-3.38%)
Oct 13, 2022 2.040 2.070 1.980 2.070 48,436 +0.03(+1.47%)
Oct 12, 2022 2.050 2.060 2.020 2.040 47,098 +0.00(+0.00%)
Oct 11, 2022 2.180 2.180 2.040 2.040 44,773 -0.02(-0.97%)
Oct 07, 2022 2.060 0 -0.09(-4.19%)
Oct 06, 2022 2.170 2.190 2.100 2.150 11,278 +0.01(+0.47%)
Oct 05, 2022 2.070 2.200 2.050 2.140 72,031 +0.07(+3.38%)
Oct 04, 2022 2.190 2.260 2.040 2.070 112,394 -0.16(-7.17%)
Oct 03, 2022 2.310 2.330 2.180 2.230 50,743 -0.06(-2.62%)
Sep 30, 2022 2.250 2.400 2.250 2.290 24,372 -0.02(-0.87%)
Sep 29, 2022 2.340 2.440 2.220 2.310 44,833 -0.08(-3.35%)
Sep 28, 2022 2.250 2.400 2.250 2.390 11,635 +0.13(+5.75%)
Sep 27, 2022 2.350 2.410 2.260 2.260 34,519 +0.03(+1.35%)
Sep 26, 2022 2.270 2.330 2.190 2.230 45,949 -0.09(-3.88%)
Sep 23, 2022 2.520 2.520 2.270 2.320 86,345 -0.17(-6.83%)
Sep 22, 2022 2.490 2.500 2.410 2.490 29,180 +0.04(+1.63%)
Sep 21, 2022 2.510 2.540 2.450 2.450 38,351 -0.06(-2.39%)
Sep 20, 2022 2.530 2.580 2.510 2.510 17,377 -0.02(-0.79%)
Sep 19, 2022 2.520 2.590 2.520 2.530 27,413 -0.07(-2.69%)
Sep 16, 2022 2.520 2.600 2.490 2.600 20,227 +0.08(+3.17%)
Sep 15, 2022 2.520 2.590 2.490 2.520 35,494 -0.03(-1.18%)
Sep 14, 2022 2.520 2.560 2.500 2.550 7,909 +0.00(+0.00%)
Sep 13, 2022 2.630 2.630 2.540 2.550 59,204 -0.08(-3.04%)
Sep 12, 2022 2.590 2.630 2.590 2.630 17,650 +0.10(+3.95%)
Sep 09, 2022 2.600 2.600 2.460 2.530 18,656 -0.06(-2.32%)
Sep 08, 2022 2.540 2.600 2.540 2.590 48,774 +0.06(+2.37%)
Sep 07, 2022 2.430 2.590 2.430 2.530 46,789 +0.12(+4.98%)
Sep 06, 2022 2.330 2.440 2.330 2.410 43,486 +0.04(+1.69%)
Sep 02, 2022 2.370 0 +0.01(+0.42%)
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.