Indicators

Zentek Ltd (TSV: ZEN )

1.470 -0.050 (-3.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		2.020	2.020	2.020	0	-0.03(-1.46%)
Mar 27, 2013	2.150	2.150	2.010	2.050	800,216	-0.10(-4.65%)
Mar 26, 2013	2.190	2.200	2.110	2.150	172,649	-0.05(-2.27%)
Mar 25, 2013	2.250	2.250	2.180	2.200	129,913	-0.04(-1.79%)
Mar 22, 2013	2.180	2.280	2.170	2.240	433,062	+0.02(+0.90%)
Mar 21, 2013	2.170	2.250	2.160	2.220	241,947	+0.08(+3.74%)
Mar 20, 2013	2.200	2.220	2.140	2.140	156,512	-0.07(-3.17%)
Mar 19, 2013	2.200	2.280	2.170	2.210	475,374	+0.05(+2.31%)
Mar 18, 2013	2.080	2.160	2.080	2.160	294,716	+0.10(+4.85%)
Mar 15, 2013	2.030	2.110	1.970	2.060	382,175	+0.06(+3.00%)
Mar 14, 2013	2.130	2.230	2.000	2.000	964,464	-0.12(-5.66%)
Mar 13, 2013	2.250	2.250	2.080	2.120	367,610	-0.07(-3.20%)
Mar 12, 2013	1.930	2.200	1.900	2.190	912,928	+0.24(+12.31%)
Mar 11, 2013	1.950	1.990	1.820	1.950	1,050,217	-0.01(-0.51%)
Mar 08, 2013	2.040	2.150	1.950	1.960	796,047	-0.04(-2.00%)
Mar 07, 2013	2.130	2.130	1.950	2.000	1,795,938	-0.17(-7.83%)
Mar 06, 2013	2.330	2.330	2.160	2.170	1,099,336	-0.18(-7.66%)
Mar 05, 2013	2.430	2.500	2.290	2.350	1,447,331	-0.05(-2.08%)
Mar 04, 2013	2.260	2.460	2.210	2.400	2,131,236	+0.26(+12.15%)

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.