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

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Dec 30, 2011 0.1450 0.1450 0.1250 0.1450 500 +0.02(+16.00%)
Dec 29, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 23, 2011 0.1400 0.1250 0.1250 0.1250 42,000 +0.01(+8.70%)
Dec 21, 2011 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Dec 20, 2011 0.1500 0.1500 0.1300 0.1300 185,000 -0.02(-13.33%)
Dec 19, 2011 0.1500 0.1500 0.1500 0.1500 134,000 +0.00(+0.00%)
Dec 16, 2011 0.1550 0.1550 0.1500 0.1500 135,000 -0.02(-9.09%)
Dec 15, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 14, 2011 0.1600 0.1650 0.1550 0.1650 15,650 -0.01(-2.94%)
Dec 13, 2011 0.1700 0.1700 0.1700 0.1700 31,500 +0.00(+0.00%)
Dec 12, 2011 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Dec 09, 2011 0.1800 0.1800 0.1600 0.1800 67,300 +0.01(+2.86%)
Dec 08, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 07, 2011 0.1750 0.1750 0.1750 0.1750 10,000 -0.11(-37.50%)
Dec 06, 2011 0.2800 0.2800 0.2800 0.2800 500 +0.08(+40.00%)
Dec 05, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 01, 2011 0.1950 0.2000 0.1950 0.2000 27,000 +0.00(+0.00%)
Nov 30, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 29, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.04(+21.21%)
Nov 28, 2011 0.1650 0.1650 0.1650 0.1650 1,459,500 +0.00(+0.00%)
Nov 25, 2011 0.1700 0.1700 0.1650 0.1650 31,500 +0.02(+10.00%)
Nov 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2011 0.1550 0.1550 0.1500 0.1500 5,250 -0.02(-11.76%)
Nov 21, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 17, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2011 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Nov 15, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 11, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 10, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 09, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 07, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 04, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 03, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 02, 2011 0.1600 0.1750 0.1600 0.1750 31,000 +0.02(+16.67%)
Nov 01, 2011 0.1500 0.1500 0.1500 0.1500 15,000 -0.04(-21.05%)
Oct 31, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 28, 2011 0.1900 0.1900 0.1900 0.1900 750 +0.01(+2.70%)
Oct 27, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 26, 2011 0.1850 0.1850 0.1850 0.1850 800 -0.01(-2.63%)
Oct 25, 2011 0.1900 0.1900 0.1900 0.1900 13,000 +0.04(+26.67%)
Oct 24, 2011 0.1700 0.1700 0.1500 0.1500 27,000 -0.02(-11.76%)
Oct 21, 2011 0.1750 0.1750 0.1700 0.1700 32,000 -0.02(-12.82%)
Oct 20, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 19, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 18, 2011 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+14.71%)
Oct 17, 2011 0.1700 0.1700 0.1700 0.1700 57,500 -0.03(-15.00%)
Oct 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2011 0.1650 0.2000 0.1650 0.2000 70,000 +0.00(+0.00%)
Oct 12, 2011 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Oct 11, 2011 0.2000 0.2100 0.2000 0.2000 58,500 -0.02(-11.11%)
Oct 07, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 06, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 05, 2011 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+9.76%)
Oct 04, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
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.