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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2016 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Dec 29, 2016 0.8900 0.8900 0.8400 0.8500 60,403 -0.03(-3.41%)
Dec 28, 2016 0.8500 0.8900 0.8500 0.8800 37,750 +0.04(+4.76%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 22, 2016 0.9000 0.9000 0.8900 0.9000 16,000 +0.01(+1.12%)
Dec 21, 2016 0.9200 0.9200 0.8900 0.8900 61,865 -0.04(-4.30%)
Dec 20, 2016 0.9300 0.9400 0.9200 0.9300 46,946 -0.03(-3.12%)
Dec 19, 2016 0.9400 0.9800 0.9400 0.9600 13,180 -0.01(-1.03%)
Dec 16, 2016 0.9100 0.9700 0.9100 0.9700 25,731 +0.06(+6.59%)
Dec 15, 2016 0.9300 0.9300 0.9100 0.9100 12,500 -0.03(-3.19%)
Dec 14, 2016 0.9200 0.9400 0.9100 0.9400 39,853 +0.01(+1.08%)
Dec 13, 2016 0.9400 0.9400 0.9300 0.9300 16,500 -0.01(-1.06%)
Dec 12, 2016 0.9500 0.9600 0.9400 0.9400 10,415 +0.00(+0.00%)
Dec 09, 2016 0.9500 0.9500 0.9400 0.9400 20,200 +0.00(+0.00%)
Dec 08, 2016 0.9500 0.9900 0.9400 0.9400 17,900 -0.01(-1.05%)
Dec 07, 2016 0.9500 0.9700 0.9100 0.9500 31,894 +0.00(+0.00%)
Dec 06, 2016 0.9800 1.020 0.9500 0.9500 41,281 -0.01(-1.04%)
Dec 05, 2016 1.020 1.020 0.9600 0.9600 55,600 -0.01(-1.03%)
Dec 02, 2016 1.020 1.020 0.9700 0.9700 13,965 -0.03(-3.00%)
Dec 01, 2016 1.010 1.040 1.000 1.000 59,175 -0.04(-3.85%)
Nov 30, 2016 0.9900 1.040 0.9800 1.040 42,150 +0.06(+6.12%)
Nov 29, 2016 1.000 1.020 0.9500 0.9800 27,600 -0.04(-3.92%)
Nov 28, 2016 1.030 1.040 1.000 1.020 8,635 -0.01(-0.97%)
Nov 25, 2016 1.000 1.030 1.000 1.030 20,950 +0.03(+3.00%)
Nov 24, 2016 1.050 1.050 0.9600 1.000 33,682 -0.03(-2.91%)
Nov 23, 2016 1.090 1.100 1.030 1.030 33,450 -0.06(-5.50%)
Nov 22, 2016 1.050 1.140 1.000 1.090 80,527 +0.09(+9.00%)
Nov 21, 2016 1.000 1.100 0.9900 1.000 20,600 +0.00(+0.00%)
Nov 18, 2016 0.9600 1.000 0.9500 1.000 13,227 +0.04(+4.17%)
Nov 17, 2016 0.9600 0.9600 0.9500 0.9600 6,950 -0.02(-2.04%)
Nov 16, 2016 1.050 1.050 0.9600 0.9800 42,950 -0.08(-7.55%)
Nov 15, 2016 0.8900 1.110 0.8900 1.060 284,706 +0.17(+19.10%)
Nov 14, 2016 0.9200 0.9200 0.8900 0.8900 45,650 -0.03(-3.26%)
Nov 11, 2016 1.010 1.010 0.9200 0.9200 86,039 -0.08(-8.00%)
Nov 10, 2016 1.060 1.060 1.000 1.000 47,786 -0.07(-6.54%)
Nov 09, 2016 1.040 1.080 1.000 1.070 89,915 -0.02(-1.83%)
Nov 08, 2016 1.090 1.090 1.080 1.090 22,458 -0.01(-0.91%)
Nov 07, 2016 1.100 1.110 1.090 1.100 18,264 -0.02(-1.79%)
Nov 04, 2016 1.090 1.120 1.080 1.120 18,225 +0.02(+1.82%)
Nov 03, 2016 1.140 1.140 1.080 1.100 23,418 +0.00(+0.00%)
Nov 02, 2016 1.090 1.140 1.080 1.100 21,030 +0.01(+0.92%)
Nov 01, 2016 1.100 1.120 1.080 1.090 22,680 -0.01(-0.91%)
Oct 31, 2016 1.100 1.140 1.080 1.100 16,265 +0.01(+0.92%)
Oct 28, 2016 1.160 1.170 1.090 1.090 108,088 -0.08(-6.84%)
Oct 27, 2016 1.220 1.240 1.170 1.170 58,670 -0.05(-4.10%)
Oct 26, 2016 1.250 1.250 1.220 1.220 38,220 -0.05(-3.94%)
Oct 25, 2016 1.280 1.290 1.240 1.270 17,400 +0.04(+3.25%)
Oct 24, 2016 1.230 1.270 1.230 1.230 22,271 -0.02(-1.60%)
Oct 21, 2016 1.290 1.290 1.230 1.250 49,453 +0.00(+0.00%)
Oct 20, 2016 1.330 1.350 1.230 1.250 91,784 -0.08(-6.02%)
Oct 19, 2016 1.330 1.350 1.330 1.330 8,407 -0.01(-0.75%)
Oct 18, 2016 1.350 1.360 1.330 1.340 49,258 +0.00(+0.00%)
Oct 17, 2016 1.390 1.440 1.340 1.340 28,085 -0.06(-4.29%)
Oct 14, 2016 1.300 1.370 1.300 1.400 62,514 +0.08(+6.06%)
Oct 13, 2016 1.340 1.350 1.310 1.320 65,055 -0.02(-1.49%)
Oct 12, 2016 1.440 1.440 1.340 1.340 86,567 -0.08(-5.63%)
Oct 11, 2016 1.460 1.480 1.420 1.420 59,630 -0.02(-1.39%)
Oct 07, 2016 1.440 1.440 1.440 0 +0.09(+6.67%)
Oct 06, 2016 1.500 1.500 1.350 1.350 101,919 -0.10(-6.90%)
Oct 05, 2016 1.320 1.450 1.300 1.450 106,922 +0.13(+9.85%)
Oct 04, 2016 1.350 1.450 1.310 1.320 120,531 -0.02(-1.49%)
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.