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, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 28, 2018 0.4150 0.4150 0.4000 0.4000 31,300 +0.01(+2.56%)
Dec 27, 2018 0.3900 0.4000 0.3900 0.3900 5,500 -0.03(-7.14%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 21, 2018 0.4000 0.4000 0.3850 0.3950 41,400 +0.01(+1.28%)
Dec 20, 2018 0.4200 0.4200 0.3900 0.3900 24,100 -0.03(-7.14%)
Dec 19, 2018 0.4450 0.4500 0.4150 0.4200 43,700 +0.02(+5.00%)
Dec 18, 2018 0.3850 0.4250 0.3850 0.4000 68,450 +0.00(+0.00%)
Dec 17, 2018 0.3950 0.4000 0.3800 0.4000 52,250 +0.03(+8.11%)
Dec 14, 2018 0.3700 0.3700 0.3500 0.3700 80,350 +0.01(+2.78%)
Dec 13, 2018 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
Dec 12, 2018 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
Dec 11, 2018 0.3500 0.3600 0.3400 0.3500 27,500 -0.01(-1.41%)
Dec 10, 2018 0.3700 0.3700 0.3550 0.3550 2,291 -0.02(-4.05%)
Dec 07, 2018 0.3800 0.4000 0.3700 0.3700 30,408 -0.01(-1.33%)
Dec 06, 2018 0.3900 0.4150 0.3750 0.3750 27,535 -0.02(-3.85%)
Dec 05, 2018 0.4000 0.4050 0.3900 0.3900 15,340 +0.01(+2.63%)
Dec 04, 2018 0.3850 0.3900 0.3800 0.3800 18,927 -0.01(-1.30%)
Dec 03, 2018 0.4000 0.4000 0.3850 0.3850 60,831 -0.02(-3.75%)
Nov 30, 2018 0.3700 0.4000 0.3700 0.4000 87,180 +0.00(+0.00%)
Nov 29, 2018 0.3900 0.4000 0.3900 0.4000 27,500 +0.02(+5.26%)
Nov 28, 2018 0.3750 0.3900 0.3750 0.3800 22,821 -0.03(-6.17%)
Nov 27, 2018 0.3700 0.4050 0.3700 0.4050 51,340 +0.04(+9.46%)
Nov 23, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Nov 22, 2018 0.3600 0.3650 0.3600 0.3650 18,000 +0.01(+1.39%)
Nov 21, 2018 0.3850 0.3900 0.3600 0.3600 69,050 -0.02(-4.00%)
Nov 20, 2018 0.4200 0.4200 0.3750 0.3750 155,590 -0.05(-11.76%)
Nov 19, 2018 0.4300 0.4350 0.4200 0.4250 24,854 +0.01(+1.19%)
Nov 16, 2018 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Nov 15, 2018 0.4350 0.4350 0.4300 0.4300 2,270 +0.02(+3.61%)
Nov 14, 2018 0.4400 0.4400 0.4150 0.4150 4,995 -0.01(-1.19%)
Nov 13, 2018 0.4200 0.4200 0.4200 0.4200 540 -0.01(-2.33%)
Nov 12, 2018 0.4300 0.4300 0.4300 0.4300 77,645 +0.00(+0.00%)
Nov 09, 2018 0.4100 0.4300 0.4100 0.4300 16,500 +0.01(+2.38%)
Nov 08, 2018 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Nov 07, 2018 0.4250 0.4250 0.4150 0.4150 28,755 -0.01(-1.19%)
Nov 06, 2018 0.4100 0.4200 0.4100 0.4200 17,034 -0.01(-1.87%)
Nov 05, 2018 0.4100 0.4280 0.4100 0.4280 9,250 +0.01(+1.90%)
Nov 02, 2018 0.4300 0.4300 0.4200 0.4200 17,000 -0.01(-2.33%)
Nov 01, 2018 0.4200 0.4300 0.4200 0.4300 20,000 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4250 0.4200 0.4200 2,350 -0.01(-2.33%)
Oct 30, 2018 0.4300 0.4400 0.4200 0.4300 27,500 -0.02(-4.44%)
Oct 29, 2018 0.4250 0.4500 0.4250 0.4500 15,944 +0.00(+0.00%)
Oct 26, 2018 0.4250 0.4500 0.4150 0.4500 20,522 +0.03(+5.88%)
Oct 25, 2018 0.4250 0.4550 0.4250 0.4250 11,955 -0.03(-5.56%)
Oct 24, 2018 0.4250 0.4500 0.4250 0.4500 16,000 +0.03(+7.14%)
Oct 23, 2018 0.4250 0.4500 0.4200 0.4200 29,200 +0.00(+0.00%)
Oct 22, 2018 0.4500 0.4500 0.4150 0.4200 35,300 -0.01(-2.33%)
Oct 19, 2018 0.4300 0.4300 0.4300 0.4300 1,500 +0.00(+0.00%)
Oct 18, 2018 0.4400 0.4400 0.4100 0.4300 86,700 +0.01(+1.18%)
Oct 17, 2018 0.4300 0.4500 0.4200 0.4250 158,500 +0.00(+0.00%)
Oct 16, 2018 0.4600 0.4600 0.4100 0.4250 7,979 +0.01(+1.19%)
Oct 15, 2018 0.4050 0.4200 0.4000 0.4200 70,784 +0.01(+1.20%)
Oct 12, 2018 0.4200 0.4200 0.4150 0.4150 9,879 -0.01(-1.19%)
Oct 11, 2018 0.4300 0.4300 0.4200 0.4200 7,500 +0.00(+0.00%)
Oct 10, 2018 0.4250 0.4250 0.4200 0.4200 26,433 +0.01(+1.20%)
Oct 09, 2018 0.4400 0.4400 0.4150 0.4150 114,550 -0.01(-2.35%)
Oct 05, 2018 0.4250 0.4250 0.4250 0 -0.04(-7.61%)
Oct 04, 2018 0.4800 0.4900 0.4600 0.4600 91,898 +0.02(+3.37%)
Oct 03, 2018 0.4900 0.5000 0.4450 0.4450 117,150 -0.04(-9.18%)
Oct 02, 2018 0.4550 0.4900 0.4550 0.4900 41,700 +0.05(+11.36%)
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.