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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 24, 2011 0.3100 0.3100 0.2550 0.2550 106,400 -0.07(-20.31%)
May 20, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 19, 2011 0.3200 0.3200 0.3200 0.3200 15,000 +0.00(+0.00%)
May 18, 2011 0.3100 0.3200 0.3100 0.3200 41,500 +0.00(+0.00%)
May 17, 2011 0.3750 0.3750 0.3150 0.3200 72,000 -0.07(-17.95%)
May 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 13, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 12, 2011 0.3800 0.3900 0.3650 0.3900 26,000 -0.07(-15.22%)
May 11, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 10, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 05, 2011 0.4000 0.4600 0.3950 0.4600 13,000 +0.08(+21.05%)
May 04, 2011 0.3800 0.4300 0.3800 0.3800 31,000 +0.02(+4.11%)
May 03, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 02, 2011 0.3900 0.3650 0.3650 0.3650 85,000 -0.02(-3.95%)
Apr 29, 2011 0.4600 0.4600 0.3800 0.3800 90,300 -0.08(-17.39%)
Apr 28, 2011 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-1.08%)
Apr 27, 2011 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Apr 26, 2011 0.4750 0.4750 0.4650 0.4650 50,210 -0.03(-7.00%)
Apr 25, 2011 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Apr 21, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 20, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 19, 2011 0.5000 0.5000 0.5000 0.5000 15,000 +0.01(+2.04%)
Apr 18, 2011 0.5100 0.5100 0.4900 0.4900 31,000 -0.02(-3.92%)
Apr 15, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 14, 2011 0.5100 0.5100 0.5100 0.5100 31,000 -0.03(-5.56%)
Apr 13, 2011 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Apr 12, 2011 0.5500 0.5500 0.5400 0.5400 9,000 -0.01(-1.82%)
Apr 11, 2011 0.5400 0.5800 0.5400 0.5500 18,000 +0.01(+1.85%)
Apr 08, 2011 0.5500 0.5500 0.5400 0.5400 13,000 -0.01(-1.82%)
Apr 07, 2011 0.5500 0.5500 0.5500 0.5500 15,250 -0.04(-6.78%)
Apr 06, 2011 0.5000 0.5900 0.4900 0.5900 53,442 +0.10(+20.41%)
Apr 05, 2011 0.5000 0.5000 0.4900 0.4900 10,000 -0.07(-12.50%)
Apr 04, 2011 0.5000 0.5600 0.5000 0.5600 51,850 +0.06(+12.00%)
Apr 01, 2011 0.5400 0.5400 0.5000 0.5000 27,800 -0.04(-7.41%)
Mar 31, 2011 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 30, 2011 0.5400 0.5400 0.5400 0.5400 3,000 -0.02(-3.57%)
Mar 29, 2011 0.5400 0.6000 0.5100 0.5600 56,000 +0.06(+12.00%)
Mar 28, 2011 0.5000 0.5000 0.5000 0.5000 6,500 -0.05(-9.09%)
Mar 25, 2011 0.5500 0.5500 0.5500 0.5500 6,500 +0.00(+0.00%)
Mar 24, 2011 0.5700 0.5700 0.5500 0.5500 8,500 -0.05(-8.33%)
Mar 23, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2011 0.6000 0.6000 0.6000 0.6000 7,000 -0.05(-7.69%)
Mar 21, 2011 0.6500 0.6500 0.6500 0.6500 23,000 +0.00(+0.00%)
Mar 18, 2011 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Mar 17, 2011 0.6500 0.6500 0.6500 0.6500 4,000 +0.05(+8.33%)
Mar 16, 2011 0.5900 0.6500 0.5900 0.6000 111,000 +0.00(+0.00%)
Mar 15, 2011 0.6500 0.6500 0.6000 0.6000 34,500 -0.05(-7.69%)
Mar 14, 2011 0.7600 0.7600 0.6500 0.6500 60,000 -0.04(-5.80%)
Mar 11, 2011 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 10, 2011 0.7000 0.7000 0.6900 0.6900 21,365 -0.01(-1.43%)
Mar 09, 2011 0.8000 0.8000 0.7000 0.7000 92,600 -0.10(-12.50%)
Mar 08, 2011 0.8000 0.8000 0.7500 0.8000 66,000 +0.05(+6.67%)
Mar 07, 2011 0.7500 0.9000 0.7500 0.7500 285,800 +0.05(+7.14%)
Mar 04, 2011 0.6200 0.7000 0.6200 0.7000 313,200 +0.07(+11.11%)
Mar 03, 2011 0.6200 0.6300 0.6200 0.6300 55,200 +0.00(+0.00%)
Mar 02, 2011 0.6100 0.6300 0.6100 0.6300 80,000 +0.02(+3.28%)
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.