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

Zentek Ltd. - common stock (NQ: ZTEK )

1.100 -0.005 (-0.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 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 (%)
May 31, 2024 1.110 1.110 1.098 1.100 9,738 -0.00(-0.45%)
May 30, 2024 1.110 1.120 1.100 1.105 6,269 -0.01(-0.82%)
May 29, 2024 1.120 1.120 1.080 1.114 7,627 +0.01(+1.28%)
May 28, 2024 1.180 1.180 1.090 1.100 18,639 +0.02(+1.85%)
May 24, 2024 1.130 1.130 1.080 1.080 12,185 -0.03(-2.57%)
May 23, 2024 1.120 1.130 1.090 1.109 15,560 -0.00(-0.19%)
May 22, 2024 1.130 1.155 1.090 1.111 4,774 -0.01(-0.84%)
May 21, 2024 1.190 1.190 1.120 1.120 14,160 -0.04(-3.46%)
May 20, 2024 1.160 1.190 1.130 1.160 9,628 +0.01(+0.88%)
May 17, 2024 1.180 1.185 1.130 1.150 32,310 -0.02(-1.29%)
May 16, 2024 1.120 1.180 1.110 1.165 37,587 +0.03(+2.19%)
May 15, 2024 1.120 1.150 1.095 1.140 41,754 +0.03(+2.71%)
May 14, 2024 1.100 1.130 1.090 1.110 48,933 +0.02(+1.56%)
May 13, 2024 1.210 1.210 1.090 1.093 79,141 -0.09(-7.39%)
May 10, 2024 1.160 1.180 1.090 1.180 23,449 +0.05(+4.42%)
May 09, 2024 1.100 1.250 1.040 1.130 144,569 +0.05(+4.63%)
May 08, 2024 1.130 1.130 1.060 1.080 11,822 -0.06(-5.26%)
May 07, 2024 1.130 1.140 1.040 1.140 41,407 +0.05(+4.59%)
May 06, 2024 1.050 1.150 1.050 1.090 65,429 +0.05(+4.81%)
May 03, 2024 1.030 1.070 1.030 1.040 7,205 +0.01(+0.97%)
May 02, 2024 1.020 1.060 1.016 1.030 16,265 +0.01(+0.99%)
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.