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

Zentek Ltd (TSV: ZEN )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 11:35 AM 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 31, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2019 0.3600 0.3600 0.3600 0.3600 2,785 +0.01(+1.41%)
Dec 27, 2019 0.3600 0.3700 0.3550 0.3550 77,250 +0.00(+0.00%)
Dec 24, 2019 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 99,350 -0.02(-5.41%)
Dec 20, 2019 0.3600 0.3700 0.3500 0.3700 122,509 +0.02(+5.71%)
Dec 19, 2019 0.3450 0.3500 0.3450 0.3500 3,300 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3500 0.3450 0.3500 132,000 +0.00(+0.00%)
Dec 17, 2019 0.3600 0.3650 0.3500 0.3500 17,999 +0.00(+0.00%)
Dec 16, 2019 0.3400 0.3500 0.3300 0.3500 35,866 +0.01(+2.94%)
Dec 13, 2019 0.3500 0.3500 0.3400 0.3400 2,300 +0.01(+1.49%)
Dec 12, 2019 0.3500 0.3550 0.3350 0.3350 44,400 -0.02(-5.63%)
Dec 11, 2019 0.3500 0.3550 0.3500 0.3550 5,505 +0.02(+5.97%)
Dec 10, 2019 0.3600 0.3600 0.3200 0.3350 78,641 -0.02(-5.63%)
Dec 09, 2019 0.3600 0.3700 0.3550 0.3550 38,230 -0.01(-2.74%)
Dec 06, 2019 0.3650 0.3650 0.3650 400 +0.00(+0.00%)
Dec 05, 2019 0.3700 0.3700 0.3650 0.3650 4,000 -0.01(-1.35%)
Dec 04, 2019 0.3700 0.3700 0.3600 0.3700 17,014 -0.01(-1.33%)
Dec 03, 2019 0.3600 0.3750 0.3550 0.3750 19,600 +0.01(+2.74%)
Dec 02, 2019 0.3650 0.3650 0.3650 0.3650 14,400 +0.01(+1.39%)
Nov 29, 2019 0.3750 0.3750 0.3500 0.3600 145,639 -0.02(-4.00%)
Nov 28, 2019 0.3750 0.3750 0.3700 0.3750 42,600 +0.00(+0.00%)
Nov 27, 2019 0.3750 0.3750 0.3700 0.3750 24,345 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3750 0.3750 7,055 +0.00(+0.00%)
Nov 25, 2019 0.3700 0.3800 0.3700 0.3750 24,556 +0.01(+2.74%)
Nov 22, 2019 0.3700 0.3700 0.3650 0.3650 10,330 -0.01(-1.35%)
Nov 21, 2019 0.3700 0.3700 0.3700 0.3700 12,000 -0.02(-3.90%)
Nov 20, 2019 0.3600 0.3850 0.3600 0.3850 57,175 +0.02(+4.05%)
Nov 19, 2019 0.3600 0.3800 0.3600 0.3700 79,523 +0.01(+1.37%)
Nov 18, 2019 0.3650 0.3700 0.3600 0.3650 12,448 -0.01(-1.35%)
Nov 15, 2019 0.3750 0.3750 0.3700 0.3700 28,700 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3700 0.3700 34,450 -0.01(-2.63%)
Nov 13, 2019 0.3600 0.3800 0.3600 0.3800 49,170 +0.02(+5.56%)
Nov 12, 2019 0.3800 0.3800 0.3600 0.3600 44,154 -0.02(-5.26%)
Nov 11, 2019 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-1.30%)
Nov 08, 2019 0.3800 0.3850 0.3700 0.3850 16,038 +0.01(+1.32%)
Nov 07, 2019 0.3800 0.3800 0.3800 0.3800 5,880 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3800 0.3700 0.3700 7,503 +0.00(+0.00%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3700 13,250 -0.01(-2.63%)
Nov 04, 2019 0.3800 0.3850 0.3800 0.3800 33,892 +0.00(+0.00%)
Nov 01, 2019 0.3800 0.3850 0.3800 0.3800 93,000 +0.01(+2.70%)
Oct 31, 2019 0.3800 0.3800 0.3700 0.3700 31,900 -0.01(-1.33%)
Oct 30, 2019 0.3800 0.3800 0.3700 0.3750 29,500 +0.00(+0.00%)
Oct 29, 2019 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Oct 28, 2019 0.3750 0.3750 0.3750 0.3750 10,499 -0.02(-3.85%)
Oct 25, 2019 0.3900 0.3900 0.3800 0.3900 14,538 -0.01(-1.27%)
Oct 24, 2019 0.3900 0.3950 0.3900 0.3950 2,500 +0.01(+1.28%)
Oct 23, 2019 0.3950 0.3950 0.3900 0.3900 14,400 -0.01(-1.27%)
Oct 22, 2019 0.3950 0.3950 0.3950 0.3950 3,000 +0.01(+1.28%)
Oct 21, 2019 0.3900 0.3900 0.3900 225 +0.00(+0.00%)
Oct 18, 2019 0.3900 0.3900 0.3850 0.3900 9,808 +0.00(+0.00%)
Oct 17, 2019 0.3750 0.3900 0.3750 0.3900 23,584 +0.04(+9.86%)
Oct 16, 2019 0.3700 0.3700 0.3500 0.3550 68,100 -0.02(-4.05%)
Oct 15, 2019 0.3750 0.3750 0.3700 0.3700 12,181 +0.00(+0.00%)
Oct 11, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 10, 2019 0.3850 0.3900 0.3700 0.3850 61,251 +0.00(+0.00%)
Oct 09, 2019 0.3600 0.3850 0.3450 0.3850 26,000 +0.04(+10.00%)
Oct 08, 2019 0.3750 0.3750 0.3500 0.3500 56,050 -0.02(-5.41%)
Oct 07, 2019 0.3800 0.3800 0.3700 0.3700 19,241 +0.00(+0.00%)
Oct 04, 2019 0.3800 0.3800 0.3650 0.3700 46,336 -0.01(-1.33%)
Oct 03, 2019 0.3800 0.3800 0.3700 0.3750 13,500 -0.01(-1.32%)
Oct 02, 2019 0.3850 0.3850 0.3600 0.3800 18,500 -0.01(-1.30%)
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.