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 31, 2020 3.580 3.580 3.580 0 +0.26(+7.83%)
Dec 30, 2020 3.720 3.750 3.130 3.320 1,197,560 -0.37(-10.03%)
Dec 29, 2020 3.030 3.770 3.030 3.690 3,185,314 +1.14(+44.71%)
Dec 24, 2020 2.550 2.550 2.550 0 +0.42(+19.72%)
Dec 23, 2020 2.070 2.210 1.980 2.130 1,345,663 +0.15(+7.58%)
Dec 22, 2020 1.860 1.990 1.810 1.980 1,055,894 +0.32(+19.28%)
Dec 21, 2020 1.700 1.700 1.660 1.660 135,797 +0.02(+1.22%)
Dec 18, 2020 1.780 1.780 1.630 1.640 314,066 -0.14(-7.87%)
Dec 17, 2020 1.750 1.790 1.730 1.780 123,537 +0.06(+3.49%)
Dec 16, 2020 1.660 1.780 1.650 1.720 254,502 +0.07(+4.24%)
Dec 15, 2020 1.650 1.670 1.620 1.650 171,360 -0.01(-0.60%)
Dec 14, 2020 1.630 1.670 1.600 1.660 187,431 +0.12(+7.79%)
Dec 11, 2020 1.600 1.610 1.480 1.540 330,402 -0.06(-3.75%)
Dec 10, 2020 1.650 1.650 1.580 1.600 103,610 -0.04(-2.44%)
Dec 09, 2020 1.650 1.670 1.600 1.640 209,942 -0.03(-1.80%)
Dec 08, 2020 1.670 1.670 1.610 1.670 149,160 +0.04(+2.45%)
Dec 07, 2020 1.600 1.680 1.600 1.630 161,604 +0.00(+0.00%)
Dec 04, 2020 1.540 1.690 1.520 1.630 352,223 +0.13(+8.67%)
Dec 03, 2020 1.600 1.600 1.380 1.500 505,457 -0.10(-6.25%)
Dec 02, 2020 1.660 1.670 1.560 1.600 334,569 -0.09(-5.33%)
Dec 01, 2020 1.740 1.770 1.680 1.690 108,837 -0.04(-2.31%)
Nov 30, 2020 1.880 1.880 1.630 1.730 551,002 -0.05(-2.81%)
Nov 27, 2020 1.850 1.890 1.700 1.780 314,612 -0.07(-3.78%)
Nov 26, 2020 1.880 1.880 1.820 1.850 82,897 +0.04(+2.21%)
Nov 25, 2020 1.820 1.860 1.790 1.810 234,178 +0.04(+2.26%)
Nov 24, 2020 1.850 1.940 1.670 1.770 482,750 -0.06(-3.28%)
Nov 23, 2020 1.700 1.850 1.690 1.830 542,786 +0.15(+8.93%)
Nov 20, 2020 1.660 1.690 1.630 1.680 183,444 +0.05(+3.07%)
Nov 19, 2020 1.680 1.680 1.610 1.630 126,654 +0.03(+1.87%)
Nov 18, 2020 1.700 1.700 1.600 1.600 177,118 +0.00(+0.00%)
Nov 17, 2020 1.590 1.680 1.590 1.600 260,768 -0.01(-0.62%)
Nov 16, 2020 1.600 1.680 1.520 1.610 217,765 -0.04(-2.42%)
Nov 13, 2020 1.700 1.700 1.520 1.650 398,111 -0.02(-1.20%)
Nov 12, 2020 1.690 1.700 1.640 1.670 238,826 +0.02(+1.21%)
Nov 11, 2020 1.730 1.750 1.590 1.650 404,223 -0.01(-0.60%)
Nov 10, 2020 1.640 1.840 1.590 1.660 888,800 +0.09(+5.73%)
Nov 09, 2020 1.980 2.230 1.520 1.570 1,886,057 -0.28(-15.14%)
Nov 06, 2020 1.450 1.860 1.420 1.850 841,484 +0.38(+25.85%)
Nov 05, 2020 1.260 1.470 1.245 1.470 654,581 +0.24(+19.51%)
Nov 04, 2020 1.170 1.250 1.140 1.230 345,643 +0.11(+9.82%)
Nov 03, 2020 1.100 1.180 1.070 1.120 217,807 +0.07(+6.67%)
Nov 02, 2020 1.090 1.110 1.050 1.050 69,028 -0.05(-4.55%)
Oct 30, 2020 1.060 1.140 1.040 1.100 203,248 +0.01(+0.92%)
Oct 29, 2020 1.090 1.090 1.040 1.090 86,302 +0.00(+0.00%)
Oct 28, 2020 1.070 1.140 1.030 1.090 113,531 -0.01(-0.91%)
Oct 27, 2020 0.9000 1.100 0.8800 1.100 611,991 +0.17(+18.28%)
Oct 26, 2020 1.050 1.050 0.9300 0.9300 278,629 -0.15(-13.89%)
Oct 23, 2020 1.130 1.150 1.020 1.080 216,779 -0.02(-1.82%)
Oct 22, 2020 1.240 1.240 1.050 1.100 563,391 -0.08(-6.78%)
Oct 21, 2020 1.080 1.330 1.060 1.180 1,239,932 +0.14(+13.46%)
Oct 20, 2020 0.8400 1.110 0.8200 1.040 714,475 +0.19(+22.35%)
Oct 19, 2020 0.8200 0.8500 0.8000 0.8500 192,548 +0.04(+4.94%)
Oct 16, 2020 0.7800 0.8200 0.7800 0.8100 79,450 +0.00(+0.00%)
Oct 15, 2020 0.8100 0.8200 0.7800 0.8100 166,144 +0.00(+0.00%)
Oct 14, 2020 0.8400 0.8400 0.7600 0.8100 225,856 -0.04(-4.71%)
Oct 13, 2020 0.8000 0.8500 0.8000 0.8500 367,355 +0.08(+10.39%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Oct 08, 2020 0.7100 0.7100 0.7000 0.7100 101,636 +0.00(+0.00%)
Oct 07, 2020 0.7200 0.7300 0.7000 0.7100 159,651 -0.01(-1.39%)
Oct 06, 2020 0.7900 0.7900 0.7200 0.7200 85,277 -0.06(-7.69%)
Oct 05, 2020 0.7500 0.7900 0.7500 0.7800 143,589 +0.02(+2.63%)
Oct 02, 2020 0.6700 0.7600 0.6700 0.7600 73,459 +0.04(+5.56%)
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.