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

Zentek Ltd (TSV: ZEN )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 13, 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 (%)
Mar 31, 2021 2.570 2.650 2.470 2.630 146,414 +0.17(+6.91%)
Mar 30, 2021 2.380 2.490 2.380 2.460 227,059 +0.08(+3.36%)
Mar 29, 2021 2.520 2.540 2.320 2.380 353,527 -0.16(-6.30%)
Mar 26, 2021 2.490 2.640 2.410 2.540 330,969 +0.16(+6.72%)
Mar 25, 2021 2.500 2.600 2.280 2.380 404,015 -0.26(-9.85%)
Mar 24, 2021 2.790 2.830 2.580 2.640 343,527 -0.12(-4.35%)
Mar 23, 2021 2.840 2.900 2.760 2.760 141,179 -0.11(-3.83%)
Mar 22, 2021 3.060 3.070 2.820 2.870 205,568 -0.15(-4.97%)
Mar 19, 2021 3.130 3.130 2.990 3.020 169,787 -0.09(-2.89%)
Mar 18, 2021 3.200 3.260 3.040 3.110 177,184 -0.17(-5.18%)
Mar 17, 2021 3.450 3.470 3.100 3.280 646,672 +0.18(+5.81%)
Mar 16, 2021 2.880 3.100 2.800 3.100 246,418 +0.21(+7.27%)
Mar 15, 2021 2.930 2.940 2.800 2.890 112,672 +0.12(+4.33%)
Mar 12, 2021 2.880 2.880 2.750 2.770 145,976 -0.09(-3.15%)
Mar 11, 2021 2.880 2.910 2.810 2.860 84,184 -0.01(-0.35%)
Mar 10, 2021 2.960 2.960 2.860 2.870 83,277 -0.07(-2.38%)
Mar 09, 2021 2.870 2.990 2.750 2.940 246,477 +0.09(+3.16%)
Mar 08, 2021 3.080 3.100 2.820 2.850 117,215 -0.14(-4.68%)
Mar 05, 2021 3.070 3.100 2.770 2.990 285,660 -0.04(-1.32%)
Mar 04, 2021 3.280 3.280 3.000 3.030 209,831 -0.22(-6.77%)
Mar 03, 2021 3.450 3.490 3.210 3.250 574,069 +0.23(+7.62%)
Mar 02, 2021 3.030 3.130 2.860 3.020 257,435 +0.03(+1.00%)
Mar 01, 2021 2.850 3.000 2.850 2.990 132,143 +0.18(+6.41%)
Feb 26, 2021 2.840 2.940 2.800 2.810 137,191 -0.06(-2.09%)
Feb 25, 2021 3.100 3.100 2.850 2.870 71,761 -0.13(-4.33%)
Feb 24, 2021 2.900 3.010 2.840 3.000 110,676 +0.06(+2.04%)
Feb 23, 2021 3.190 3.190 2.770 2.940 273,045 -0.18(-5.77%)
Feb 22, 2021 3.170 3.190 3.050 3.120 144,593 +0.07(+2.30%)
Feb 19, 2021 3.250 3.250 3.010 3.050 172,852 -0.10(-3.17%)
Feb 18, 2021 3.170 3.300 3.050 3.150 145,252 -0.12(-3.67%)
Feb 17, 2021 3.420 3.430 3.190 3.270 220,397 -0.10(-2.97%)
Feb 16, 2021 3.320 3.470 3.320 3.370 153,294 +0.05(+1.51%)
Feb 12, 2021 3.320 3.320 3.320 0 -0.13(-3.77%)
Feb 11, 2021 3.330 3.450 3.200 3.450 174,558 +0.08(+2.37%)
Feb 10, 2021 3.300 3.460 3.300 3.370 161,349 +0.04(+1.20%)
Feb 09, 2021 3.350 3.450 3.330 3.330 145,086 -0.02(-0.60%)
Feb 08, 2021 3.060 3.360 3.000 3.350 372,008 +0.35(+11.67%)
Feb 05, 2021 3.080 3.080 2.980 3.000 161,079 -0.02(-0.66%)
Feb 04, 2021 2.970 3.090 2.930 3.020 171,773 +0.00(+0.00%)
Feb 03, 2021 3.050 3.090 2.920 3.020 135,222 -0.08(-2.58%)
Feb 02, 2021 3.090 3.150 2.960 3.100 179,230 +0.15(+5.08%)
Feb 01, 2021 3.000 3.030 2.830 2.950 196,901 -0.04(-1.34%)
Jan 29, 2021 3.050 3.150 2.750 2.990 264,007 +0.01(+0.34%)
Jan 28, 2021 2.930 2.990 2.310 2.980 948,382 +0.02(+0.68%)
Jan 27, 2021 3.280 3.290 2.600 2.960 546,947 -0.37(-11.11%)
Jan 26, 2021 3.520 3.560 3.300 3.330 325,254 -0.24(-6.72%)
Jan 25, 2021 3.600 3.600 3.520 3.570 206,216 -0.05(-1.38%)
Jan 22, 2021 3.580 3.660 3.550 3.620 215,447 -0.01(-0.28%)
Jan 21, 2021 3.550 3.630 3.530 3.630 115,169 +0.03(+0.83%)
Jan 20, 2021 3.600 3.640 3.510 3.600 89,750 -0.02(-0.55%)
Jan 19, 2021 3.570 3.650 3.490 3.620 190,188 -0.03(-0.82%)
Jan 18, 2021 3.710 3.710 3.290 3.650 337,426 +0.06(+1.67%)
Jan 15, 2021 3.550 3.630 3.480 3.590 171,072 +0.02(+0.56%)
Jan 14, 2021 3.650 3.690 3.430 3.570 259,147 -0.07(-1.92%)
Jan 13, 2021 3.590 3.680 3.480 3.640 208,800 +0.18(+5.20%)
Jan 12, 2021 3.670 3.680 3.460 3.460 298,793 -0.14(-3.89%)
Jan 11, 2021 3.760 3.760 3.550 3.600 307,843 -0.15(-4.00%)
Jan 08, 2021 3.640 3.760 3.500 3.750 563,259 +0.17(+4.75%)
Jan 07, 2021 3.470 3.610 3.460 3.580 312,919 +0.13(+3.77%)
Jan 06, 2021 3.550 3.620 3.420 3.450 229,483 -0.10(-2.82%)
Jan 05, 2021 3.340 3.590 3.170 3.550 554,109 +0.11(+3.20%)
Jan 04, 2021 3.700 3.750 3.410 3.440 669,691 -0.14(-3.91%)
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%)
Oct 01, 2020 0.7900 0.8000 0.6600 0.7200 344,276 -0.07(-8.86%)
Sep 30, 2020 0.8100 0.8400 0.7800 0.7900 423,779 -0.01(-1.25%)
Sep 29, 2020 0.6800 0.8000 0.6700 0.8000 738,427 +0.10(+14.29%)
Sep 28, 2020 0.6500 0.7000 0.6500 0.7000 230,983 +0.08(+12.90%)
Sep 25, 2020 0.5800 0.6300 0.5800 0.6200 111,492 +0.01(+1.64%)
Sep 24, 2020 0.6400 0.6500 0.6000 0.6100 52,688 -0.04(-6.15%)
Sep 23, 2020 0.7200 0.7300 0.6000 0.6500 824,108 -0.05(-7.14%)
Sep 22, 2020 0.6800 0.7400 0.6600 0.7000 1,996,876 +0.27(+62.79%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4300 99,082 +0.00(+0.00%)
Sep 18, 2020 0.4300 0.4300 0.4000 0.4300 211,490 +0.01(+1.18%)
Sep 17, 2020 0.4250 0.4250 0.4100 0.4250 82,468 +0.01(+2.41%)
Sep 16, 2020 0.4150 0.4300 0.4100 0.4150 21,124 -0.01(-1.19%)
Sep 15, 2020 0.4150 0.4250 0.4100 0.4200 56,323 +0.00(+0.00%)
Sep 14, 2020 0.4100 0.4350 0.4100 0.4200 46,108 +0.00(+0.00%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4200 92,082 -0.02(-4.55%)
Sep 10, 2020 0.4500 0.4500 0.4350 0.4400 12,280 +0.01(+1.15%)
Sep 09, 2020 0.4350 0.4350 0.4350 0.4350 8,304 +0.01(+1.16%)
Sep 08, 2020 0.4400 0.4400 0.4300 0.4300 26,926 +0.02(+3.61%)
Sep 04, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Sep 03, 2020 0.4000 0.4400 0.4000 0.4400 61,455 +0.04(+10.00%)
Sep 02, 2020 0.4100 0.4300 0.3900 0.4000 108,300 -0.03(-6.98%)
Sep 01, 2020 0.4300 0.4400 0.3900 0.4300 66,400 -0.01(-2.27%)
Aug 31, 2020 0.4750 0.4750 0.4400 0.4400 98,263 -0.03(-6.38%)
Aug 28, 2020 0.4650 0.4700 0.4500 0.4700 4,918 +0.01(+2.17%)
Aug 27, 2020 0.4800 0.4800 0.4400 0.4600 53,453 +0.01(+2.22%)
Aug 26, 2020 0.4850 0.4850 0.4500 0.4500 19,513 -0.02(-5.26%)
Aug 25, 2020 0.4600 0.4950 0.4400 0.4750 33,445 +0.01(+3.26%)
Aug 24, 2020 0.4950 0.4950 0.4500 0.4600 48,277 -0.03(-6.12%)
Aug 21, 2020 0.5300 0.5500 0.4900 0.4900 15,583 -0.01(-2.00%)
Aug 20, 2020 0.4850 0.5400 0.4600 0.5000 27,492 +0.03(+6.38%)
Aug 19, 2020 0.4500 0.4850 0.4500 0.4700 64,388 +0.02(+4.44%)
Aug 18, 2020 0.4450 0.4500 0.4400 0.4500 83,080 +0.01(+2.27%)
Aug 17, 2020 0.4600 0.4600 0.4300 0.4400 90,375 -0.03(-6.38%)
Aug 14, 2020 0.4700 0.4700 0.4600 0.4700 27,054 +0.00(+0.00%)
Aug 13, 2020 0.4600 0.4750 0.4300 0.4700 73,491 +0.02(+4.44%)
Aug 12, 2020 0.4500 0.4600 0.4400 0.4500 87,201 +0.01(+1.12%)
Aug 11, 2020 0.4900 0.5200 0.4400 0.4450 121,228 -0.04(-9.18%)
Aug 10, 2020 0.5100 0.5200 0.4450 0.4900 85,896 -0.01(-2.00%)
Aug 07, 2020 0.5200 0.5400 0.5000 0.5000 46,350 +0.00(+0.00%)
Aug 06, 2020 0.5000 0.5200 0.5000 0.5000 40,008 -0.01(-1.96%)
Aug 05, 2020 0.5700 0.5700 0.4700 0.5100 151,084 -0.05(-8.93%)
Aug 04, 2020 0.6100 0.6100 0.5500 0.5600 73,146 -0.06(-9.68%)
Jul 31, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jul 30, 2020 0.6100 0.6100 0.5900 0.5900 25,309 +0.01(+1.72%)
Jul 29, 2020 0.6200 0.6200 0.5800 0.5800 50,682 -0.02(-3.33%)
Jul 28, 2020 0.6300 0.6300 0.5900 0.6000 44,534 -0.02(-3.23%)
Jul 27, 2020 0.6000 0.6200 0.6000 0.6200 38,889 -0.01(-1.59%)
Jul 24, 2020 0.6000 0.6300 0.5800 0.6300 37,585 +0.00(+0.00%)
Jul 23, 2020 0.6000 0.6300 0.6000 0.6300 83,726 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6300 0.6100 0.6300 40,335 +0.00(+0.00%)
Jul 21, 2020 0.6700 0.6700 0.6300 0.6300 66,752 -0.03(-4.55%)
Jul 20, 2020 0.6700 0.6900 0.6600 0.6600 31,398 -0.02(-2.94%)
Jul 17, 2020 0.7000 0.7000 0.6700 0.6800 7,525 +0.00(+0.00%)
Jul 16, 2020 0.6900 0.6900 0.6700 0.6800 50,211 -0.01(-1.45%)
Jul 15, 2020 0.7000 0.7000 0.6800 0.6900 100,557 +0.01(+1.47%)
Jul 14, 2020 0.6700 0.6800 0.6700 0.6800 23,738 +0.00(+0.00%)
Jul 13, 2020 0.6700 0.6800 0.6400 0.6800 39,979 +0.02(+3.03%)
Jul 10, 2020 0.6700 0.6700 0.6500 0.6600 44,766 +0.01(+1.54%)
Jul 09, 2020 0.6900 0.6900 0.6500 0.6500 86,815 -0.04(-5.80%)
Jul 08, 2020 0.7100 0.7100 0.6900 0.6900 49,548 -0.01(-1.43%)
Jul 07, 2020 0.6900 0.7100 0.6700 0.7000 175,109 +0.02(+2.94%)
Jul 06, 2020 0.6200 0.7300 0.5900 0.6800 251,144 +0.08(+13.33%)
Jul 03, 2020 0.6000 0.6200 0.5900 0.6000 24,569 +0.03(+5.26%)
Jul 02, 2020 0.6300 0.6300 0.5700 0.5700 55,953 -0.05(-8.06%)
Jun 30, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 29, 2020 0.6000 0.6200 0.6000 0.6000 60,882 +0.00(+0.00%)
Jun 26, 2020 0.6200 0.6200 0.5900 0.6000 59,319 -0.03(-4.76%)
Jun 25, 2020 0.6400 0.6500 0.6300 0.6300 28,017 -0.02(-3.08%)
Jun 24, 2020 0.6900 0.6900 0.6400 0.6500 62,717 -0.04(-5.80%)
Jun 23, 2020 0.6500 0.6900 0.6400 0.6900 55,971 +0.04(+6.15%)
Jun 22, 2020 0.6600 0.6900 0.6100 0.6500 176,453 +0.00(+0.00%)
Jun 19, 2020 0.6400 0.6600 0.6400 0.6500 75,407 +0.01(+1.56%)
Jun 18, 2020 0.6600 0.6600 0.6400 0.6400 139,938 +0.00(+0.00%)
Jun 17, 2020 0.6300 0.6400 0.6000 0.6400 91,354 +0.05(+8.47%)
Jun 16, 2020 0.6100 0.6400 0.5900 0.5900 70,978 +0.00(+0.00%)
Jun 15, 2020 0.6200 0.6400 0.5900 0.5900 242,336 -0.08(-11.94%)
Jun 12, 2020 0.6600 0.7400 0.6500 0.6700 171,459 +0.07(+11.67%)
Jun 11, 2020 0.6100 0.6300 0.5600 0.6000 59,991 +0.02(+3.45%)
Jun 10, 2020 0.6300 0.6300 0.5600 0.5800 130,459 -0.02(-3.33%)
Jun 09, 2020 0.7300 0.7300 0.6000 0.6000 364,165 -0.05(-7.69%)
Jun 08, 2020 0.5800 0.8500 0.5800 0.6500 862,240 +0.06(+10.17%)
Jun 05, 2020 0.5600 0.5900 0.5500 0.5900 174,192 +0.03(+5.36%)
Jun 04, 2020 0.5700 0.5700 0.5400 0.5600 64,897 -0.02(-3.45%)
Jun 03, 2020 0.5600 0.5800 0.5600 0.5800 14,463 +0.02(+3.57%)
Jun 02, 2020 0.5600 0.5600 0.5400 0.5600 60,395 +0.00(+0.00%)
Jun 01, 2020 0.5300 0.5800 0.5300 0.5600 199,578 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5300 0.5800 96,337 +0.00(+0.00%)
May 28, 2020 0.5900 0.5900 0.5500 0.5800 205,534 -0.01(-1.69%)
May 27, 2020 0.5400 0.6100 0.5400 0.5900 364,179 +0.07(+13.46%)
May 26, 2020 0.5200 0.5400 0.4850 0.5200 148,018 +0.03(+5.05%)
May 25, 2020 0.5500 0.5500 0.4500 0.4950 127,456 -0.01(-1.00%)
May 22, 2020 0.4750 0.5000 0.4650 0.5000 358,618 +0.03(+6.38%)
May 21, 2020 0.4400 0.4800 0.4400 0.4700 279,459 +0.04(+9.30%)
May 20, 2020 0.4150 0.4300 0.4100 0.4300 106,253 +0.02(+4.88%)
May 19, 2020 0.4000 0.4200 0.3900 0.4100 143,651 +0.01(+2.50%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 14, 2020 0.3550 0.4000 0.3550 0.3800 224,553 +0.03(+8.57%)
May 13, 2020 0.3500 0.3600 0.3500 0.3500 25,294 +0.02(+6.06%)
May 12, 2020 0.3350 0.3600 0.3300 0.3300 61,979 -0.02(-5.71%)
May 11, 2020 0.3750 0.3800 0.3500 0.3500 89,501 -0.03(-7.89%)
May 08, 2020 0.3800 0.3800 0.3600 0.3800 51,797 -0.01(-2.56%)
May 07, 2020 0.4000 0.4000 0.3900 0.3900 79,089 +0.00(+0.00%)
May 06, 2020 0.3900 0.4000 0.3850 0.3900 127,225 -0.01(-2.50%)
May 05, 2020 0.3800 0.4000 0.3800 0.4000 260,965 +0.02(+5.26%)
May 04, 2020 0.3500 0.3850 0.3500 0.3800 159,829 +0.05(+15.15%)
May 01, 2020 0.3900 0.3900 0.3200 0.3300 152,475 -0.07(-17.50%)
Apr 30, 2020 0.3200 0.4000 0.3200 0.4000 650,857 +0.09(+29.03%)
Apr 29, 2020 0.3000 0.3100 0.3000 0.3100 55,990 +0.01(+3.33%)
Apr 28, 2020 0.2900 0.3000 0.2900 0.3000 44,100 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2800 0.2900 48,607 +0.01(+1.75%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2850 41,999 -0.01(-1.72%)
Apr 23, 2020 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Apr 22, 2020 0.2950 0.3000 0.2900 0.2900 29,333 -0.01(-1.69%)
Apr 21, 2020 0.3000 0.3000 0.2900 0.2950 29,638 +0.01(+1.72%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2900 33,750 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 10,118 +0.00(+0.00%)
Apr 16, 2020 0.3100 0.3100 0.2900 0.2900 57,058 -0.01(-1.69%)
Apr 15, 2020 0.3000 0.3000 0.2900 0.2950 25,847 +0.01(+1.72%)
Apr 14, 2020 0.3000 0.3000 0.2900 0.2900 104,136 -0.01(-3.33%)
Apr 13, 2020 0.3100 0.3200 0.2950 0.3000 99,525 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 08, 2020 0.2900 0.3000 0.2900 0.2900 119,660 +0.00(+0.00%)
Apr 07, 2020 0.2900 0.2900 0.2900 0.2900 17,055 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.2900 0.2900 19,500 -0.01(-3.33%)
Apr 03, 2020 0.2700 0.3000 0.2700 0.3000 94,427 +0.04(+15.38%)
Apr 02, 2020 0.2900 0.2900 0.2600 0.2600 86,132 -0.02(-7.14%)
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.