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

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 31, 2014 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 30, 2014 1.410 1.450 1.380 1.400 16,188 -0.04(-2.78%)
Dec 29, 2014 1.390 1.460 1.390 1.440 35,293 +0.00(+0.00%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 23, 2014 1.320 1.440 1.260 1.440 67,600 +0.10(+7.46%)
Dec 22, 2014 1.430 1.460 1.340 1.340 97,204 -0.06(-4.29%)
Dec 19, 2014 1.360 1.400 1.320 1.400 109,189 +0.05(+3.70%)
Dec 18, 2014 1.440 1.440 1.320 1.350 103,675 -0.05(-3.57%)
Dec 17, 2014 1.210 1.410 1.090 1.400 331,873 +0.19(+15.70%)
Dec 16, 2014 1.210 1,324,531 -0.50(-29.24%)
Dec 15, 2014 1.720 1.790 1.690 1.710 64,320 -0.01(-0.58%)
Dec 12, 2014 1.740 1.770 1.680 1.720 64,302 -0.02(-1.15%)
Dec 11, 2014 1.800 1.820 1.740 1.740 25,180 -0.06(-3.33%)
Dec 10, 2014 1.800 1.830 1.780 1.800 16,861 -0.01(-0.55%)
Dec 09, 2014 1.800 1.840 1.710 1.810 50,009 +0.03(+1.69%)
Dec 08, 2014 1.830 1.880 1.750 1.780 74,351 -0.05(-2.73%)
Dec 05, 2014 1.860 1.860 1.820 1.830 41,041 -0.01(-0.54%)
Dec 04, 2014 1.890 1.890 1.840 1.840 39,828 -0.04(-2.13%)
Dec 03, 2014 1.820 1.890 1.750 1.880 88,403 +0.06(+3.30%)
Dec 02, 2014 1.870 1.870 1.750 1.820 131,555 -0.06(-3.19%)
Dec 01, 2014 1.900 1.900 1.810 1.880 100,371 -0.02(-1.05%)
Nov 28, 2014 1.880 1.930 1.860 1.900 53,300 +0.02(+1.06%)
Nov 27, 2014 1.910 1.910 1.850 1.880 52,095 -0.03(-1.57%)
Nov 26, 2014 1.910 1.910 1.890 1.910 35,317 -0.04(-2.05%)
Nov 25, 2014 1.910 1.950 1.900 1.950 48,965 +0.00(+0.00%)
Nov 24, 2014 1.970 1.970 1.920 1.950 87,665 -0.03(-1.52%)
Nov 21, 2014 2.040 2.040 1.950 1.980 50,115 -0.02(-1.00%)
Nov 20, 2014 1.980 2.000 1.940 2.000 50,786 +0.02(+1.01%)
Nov 19, 2014 1.870 1.980 1.830 1.980 83,972 +0.11(+5.88%)
Nov 18, 2014 1.780 1.900 1.780 1.870 93,677 +0.10(+5.65%)
Nov 17, 2014 1.810 1.810 1.740 1.770 148,815 -0.05(-2.75%)
Nov 14, 2014 1.860 1.860 1.750 1.820 139,454 -0.02(-1.09%)
Nov 13, 2014 1.850 1.880 1.810 1.840 83,200 -0.01(-0.54%)
Nov 12, 2014 1.930 1.930 1.800 1.850 167,299 -0.09(-4.64%)
Nov 11, 2014 2.000 2.000 1.860 1.940 104,463 -0.06(-3.00%)
Nov 10, 2014 2.030 2.200 1.960 2.000 181,475 +0.05(+2.56%)
Nov 07, 2014 1.930 2.020 1.920 1.950 224,648 +0.04(+2.09%)
Nov 06, 2014 1.840 1.960 1.840 1.910 99,916 +0.09(+4.95%)
Nov 05, 2014 1.950 1.980 1.820 1.820 161,550 -0.14(-7.14%)
Nov 04, 2014 2.090 2.100 1.920 1.960 162,578 -0.17(-7.98%)
Nov 03, 2014 2.170 2.170 2.100 2.130 175,690 -0.05(-2.29%)
Oct 31, 2014 2.210 2.220 2.160 2.180 138,635 -0.01(-0.46%)
Oct 30, 2014 2.180 2.200 2.150 2.190 56,691 -0.01(-0.45%)
Oct 29, 2014 2.200 2.210 2.150 2.200 111,903 +0.02(+0.92%)
Oct 28, 2014 2.200 2.220 2.150 2.180 103,056 -0.02(-0.91%)
Oct 27, 2014 2.180 2.250 2.160 2.200 175,172 +0.00(+0.00%)
Oct 24, 2014 2.140 2.220 2.130 2.200 312,199 +0.10(+4.76%)
Oct 23, 2014 2.030 2.140 2.010 2.100 162,664 +0.07(+3.45%)
Oct 22, 2014 2.020 2.060 1.980 2.030 99,266 -0.01(-0.49%)
Oct 21, 2014 1.900 2.050 1.900 2.040 108,201 +0.14(+7.37%)
Oct 20, 2014 1.850 1.920 1.830 1.900 84,712 +0.08(+4.40%)
Oct 17, 2014 1.740 1.820 1.740 1.820 115,458 +0.10(+5.81%)
Oct 16, 2014 1.700 1.720 1.670 1.720 48,175 +0.02(+1.18%)
Oct 15, 2014 1.740 1.740 1.680 1.700 100,807 -0.05(-2.86%)
Oct 14, 2014 1.790 1.800 1.730 1.750 112,640 -0.04(-2.23%)
Oct 10, 2014 1.790 1.790 1.790 0 +0.00(+0.00%)
Oct 09, 2014 1.760 1.800 1.730 1.790 22,235 +0.02(+1.13%)
Oct 08, 2014 1.770 1.780 1.700 1.770 84,427 +0.01(+0.57%)
Oct 07, 2014 1.830 1.830 1.760 1.760 38,889 -0.05(-2.76%)
Oct 06, 2014 1.840 1.840 1.730 1.810 77,435 -0.01(-0.55%)
Oct 03, 2014 1.840 1.840 1.760 1.820 89,394 +0.00(+0.00%)
Oct 02, 2014 1.850 1.910 1.800 1.820 155,044 -0.02(-1.09%)
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.