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

Zentek Ltd (TSV: ZEN )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 28, 2023 2.030 2.050 2.020 2.020 6,537 +0.00(+0.00%)
Apr 27, 2023 2.030 2.070 2.020 2.020 28,112 -0.02(-0.98%)
Apr 26, 2023 2.080 2.080 2.020 2.040 49,955 +0.03(+1.49%)
Apr 25, 2023 2.080 2.080 2.000 2.010 63,446 -0.08(-3.83%)
Apr 24, 2023 2.080 2.140 2.060 2.090 29,781 +0.01(+0.48%)
Apr 21, 2023 2.040 2.110 2.040 2.080 11,738 +0.01(+0.48%)
Apr 20, 2023 2.100 2.110 2.040 2.070 18,323 +0.03(+1.47%)
Apr 19, 2023 2.170 2.170 2.040 2.040 37,957 -0.07(-3.32%)
Apr 18, 2023 2.170 2.190 2.100 2.110 14,200 -0.01(-0.47%)
Apr 17, 2023 2.190 2.190 2.100 2.120 21,809 +0.00(+0.00%)
Apr 14, 2023 2.090 2.180 2.090 2.120 19,893 -0.01(-0.47%)
Apr 13, 2023 2.120 2.210 2.060 2.130 33,501 +0.00(+0.00%)
Apr 12, 2023 2.140 2.180 2.110 2.130 26,160 -0.05(-2.29%)
Apr 11, 2023 2.120 2.200 2.120 2.180 40,950 +0.00(+0.00%)
Apr 10, 2023 2.150 2.250 2.150 2.180 33,659 +0.03(+1.40%)
Apr 06, 2023 2.150 0 +0.06(+2.87%)
Apr 05, 2023 2.050 2.150 2.020 2.090 46,326 +0.01(+0.48%)
Apr 04, 2023 2.050 2.130 2.040 2.080 31,920 +0.01(+0.48%)
Apr 03, 2023 2.010 2.080 2.000 2.070 26,097 +0.00(+0.00%)
Mar 31, 2023 2.030 2.070 2.000 2.070 33,118 +0.04(+1.97%)
Mar 30, 2023 1.990 2.040 1.980 2.030 14,340 +0.02(+1.00%)
Mar 29, 2023 2.010 2.050 2.000 2.010 15,904 +0.01(+0.50%)
Mar 28, 2023 2.000 2.050 1.950 2.000 53,868 +0.00(+0.00%)
Mar 27, 2023 2.030 2.030 1.990 2.000 24,997 -0.02(-0.99%)
Mar 24, 2023 2.000 2.080 2.000 2.020 23,244 -0.07(-3.35%)
Mar 23, 2023 2.120 2.120 2.050 2.090 9,940 +0.04(+1.95%)
Mar 22, 2023 2.090 2.150 2.000 2.050 18,880 -0.06(-2.84%)
Mar 21, 2023 2.090 2.150 2.050 2.110 22,715 -0.02(-0.94%)
Mar 20, 2023 2.120 2.150 2.080 2.130 17,400 +0.01(+0.47%)
Mar 17, 2023 2.040 2.120 2.020 2.120 47,042 +0.09(+4.43%)
Mar 16, 2023 2.010 2.070 1.930 2.030 57,718 +0.03(+1.50%)
Mar 15, 2023 2.030 2.040 1.850 2.000 98,462 -0.07(-3.38%)
Mar 14, 2023 2.160 2.160 2.040 2.070 48,715 +0.01(+0.49%)
Mar 13, 2023 2.020 2.100 2.010 2.060 38,840 -0.03(-1.44%)
Mar 10, 2023 2.140 2.180 2.070 2.090 34,118 -0.09(-4.13%)
Mar 09, 2023 2.150 2.210 2.150 2.180 23,850 +0.00(+0.00%)
Mar 08, 2023 2.160 2.220 2.150 2.180 9,917 +0.00(+0.00%)
Mar 07, 2023 2.280 2.320 2.180 2.180 27,998 -0.06(-2.68%)
Mar 06, 2023 2.180 2.320 2.180 2.240 66,816 +0.04(+1.82%)
Mar 03, 2023 2.230 2.240 2.090 2.200 21,092 -0.04(-1.79%)
Mar 02, 2023 2.090 2.240 2.050 2.240 45,385 +0.15(+7.18%)
Mar 01, 2023 2.150 2.170 2.010 2.090 24,890 +0.00(+0.00%)
Feb 28, 2023 2.130 2.170 2.090 2.090 15,290 -0.01(-0.48%)
Feb 27, 2023 2.140 2.180 2.100 2.100 14,529 +0.05(+2.44%)
Feb 24, 2023 2.040 2.070 1.980 2.050 39,672 +0.00(+0.00%)
Feb 23, 2023 2.070 2.100 2.010 2.050 37,628 -0.02(-0.97%)
Feb 22, 2023 2.150 2.150 2.040 2.070 34,480 -0.08(-3.72%)
Feb 21, 2023 2.270 2.270 2.110 2.150 31,024 -0.04(-1.83%)
Feb 17, 2023 2.190 0 -0.01(-0.45%)
Feb 16, 2023 2.100 2.200 2.060 2.200 26,255 +0.10(+4.76%)
Feb 15, 2023 2.100 2.200 2.100 2.100 18,549 +0.02(+0.96%)
Feb 14, 2023 2.120 2.170 2.080 2.080 20,002 -0.04(-1.89%)
Feb 13, 2023 2.260 2.360 2.120 2.120 52,097 -0.15(-6.61%)
Feb 10, 2023 2.230 2.300 2.200 2.270 32,766 +0.05(+2.25%)
Feb 09, 2023 2.390 2.400 2.220 2.220 42,659 -0.07(-3.06%)
Feb 08, 2023 2.380 2.410 2.250 2.290 122,097 +0.06(+2.69%)
Feb 07, 2023 2.050 2.340 2.000 2.230 195,766 +0.22(+10.95%)
Feb 06, 2023 1.860 2.110 1.860 2.010 149,443 +0.13(+6.91%)
Feb 03, 2023 1.950 1.970 1.850 1.880 42,353 -0.07(-3.59%)
Feb 02, 2023 1.880 1.970 1.860 1.950 43,508 +0.01(+0.52%)
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.