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

Zentek Ltd (TSV: ZEN )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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, 2018 0.5700 0.6200 0.5700 0.5700 17,662 -0.02(-3.39%)
May 30, 2018 0.6000 0.6000 0.5700 0.5900 10,650 +0.01(+1.72%)
May 29, 2018 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.69%)
May 28, 2018 0.6000 0.6000 0.5900 0.5900 46,000 -0.01(-1.67%)
May 25, 2018 0.5700 0.6000 0.5700 0.6000 33,100 +0.05(+9.09%)
May 24, 2018 0.5700 0.5700 0.5500 0.5500 106,000 +0.00(+0.00%)
May 23, 2018 0.5600 0.5800 0.5500 0.5500 21,674 -0.04(-6.78%)
May 22, 2018 0.6100 0.6100 0.5900 0.5900 9,500 -0.02(-3.28%)
May 18, 2018 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 17, 2018 0.6100 0.6300 0.6100 0.6300 56,250 +0.00(+0.00%)
May 16, 2018 0.5900 0.6300 0.5900 0.6300 24,500 +0.06(+10.53%)
May 15, 2018 0.5800 0.5800 0.5700 0.5700 6,500 -0.01(-1.72%)
May 14, 2018 0.5200 0.5800 0.5200 0.5800 111,015 +0.04(+7.41%)
May 11, 2018 0.5200 0.5700 0.5000 0.5400 162,928 +0.04(+8.00%)
May 10, 2018 0.4650 0.5000 0.4650 0.5000 69,977 +0.04(+8.70%)
May 09, 2018 0.5400 0.5400 0.4500 0.4600 183,620 -0.08(-14.81%)
May 08, 2018 0.5500 0.5500 0.5400 0.5400 37,430 -0.02(-3.57%)
May 07, 2018 0.5700 0.5700 0.5300 0.5600 59,600 +0.01(+1.82%)
May 04, 2018 0.5400 0.5500 0.5300 0.5500 36,783 +0.01(+1.85%)
May 03, 2018 0.5600 0.5600 0.5400 0.5400 22,801 -0.02(-3.57%)
May 02, 2018 0.5300 0.5600 0.5300 0.5600 15,725 +0.03(+5.66%)
May 01, 2018 0.5400 0.5600 0.5300 0.5300 42,382 +0.01(+1.92%)
Apr 30, 2018 0.5400 0.5400 0.5200 0.5200 20,700 +0.00(+0.00%)
Apr 27, 2018 0.5400 0.5400 0.5100 0.5200 39,603 -0.02(-3.70%)
Apr 26, 2018 0.4700 0.5400 0.4700 0.5400 87,490 +0.09(+18.68%)
Apr 25, 2018 0.4700 0.4700 0.4550 0.4550 50,550 -0.01(-2.15%)
Apr 24, 2018 0.4500 0.4750 0.4500 0.4650 42,830 +0.00(+0.00%)
Apr 23, 2018 0.4300 0.4650 0.4300 0.4650 73,610 +0.05(+10.71%)
Apr 20, 2018 0.4550 0.4550 0.4200 0.4200 202,170 -0.07(-14.29%)
Apr 19, 2018 0.5300 0.5300 0.4700 0.4900 121,600 -0.05(-9.26%)
Apr 18, 2018 0.5600 0.5600 0.5400 0.5400 18,240 -0.01(-1.82%)
Apr 17, 2018 0.5300 0.5600 0.5200 0.5500 47,127 +0.03(+5.77%)
Apr 16, 2018 0.5300 0.5300 0.5100 0.5200 61,464 -0.04(-7.14%)
Apr 13, 2018 0.5500 0.5600 0.5400 0.5600 37,204 +0.03(+5.66%)
Apr 12, 2018 0.5500 0.5500 0.5200 0.5300 50,806 -0.02(-3.64%)
Apr 11, 2018 0.5800 0.5800 0.5500 0.5500 68,013 -0.03(-5.17%)
Apr 10, 2018 0.5800 0.5900 0.5800 0.5800 11,500 -0.01(-1.69%)
Apr 09, 2018 0.5900 0.5900 0.5800 0.5900 20,700 +0.00(+0.00%)
Apr 06, 2018 0.6000 0.6000 0.5900 0.5900 22,300 +0.00(+0.00%)
Apr 05, 2018 0.6200 0.6200 0.5900 0.5900 26,685 -0.04(-6.35%)
Apr 04, 2018 0.6400 0.6500 0.6300 0.6300 8,202 +0.00(+0.00%)
Apr 03, 2018 0.6300 0.6300 0.6300 0.6300 13,950 +0.00(+0.00%)
Apr 02, 2018 0.6600 0.6600 0.6300 0.6300 27,430 -0.05(-7.35%)
Mar 29, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 28, 2018 0.6500 0.6800 0.6500 0.6800 2,900 +0.02(+3.03%)
Mar 27, 2018 0.7100 0.7100 0.6600 0.6600 25,000 -0.05(-7.04%)
Mar 26, 2018 0.6800 0.7100 0.6600 0.7100 18,000 +0.05(+7.58%)
Mar 23, 2018 0.6800 0.6800 0.6600 0.6600 7,898 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.7200 0.6500 0.6600 53,396 -0.02(-2.94%)
Mar 21, 2018 0.6100 0.6800 0.6100 0.6800 49,800 +0.03(+4.62%)
Mar 20, 2018 0.6500 0.6500 0.6500 0.6500 9,500 +0.04(+6.56%)
Mar 19, 2018 0.6300 0.6500 0.6100 0.6100 71,194 +0.02(+3.39%)
Mar 16, 2018 0.5900 0.6000 0.5900 0.5900 38,566 +0.01(+1.72%)
Mar 15, 2018 0.6500 0.6500 0.5800 0.5800 130,350 -0.07(-10.77%)
Mar 14, 2018 0.6500 0.6500 0.6500 0.6500 2,700 +0.00(+0.00%)
Mar 13, 2018 0.6900 0.7100 0.6500 0.6500 55,520 -0.03(-4.41%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6800 40,773 +0.00(+0.00%)
Mar 09, 2018 0.6500 0.6800 0.6400 0.6800 28,285 +0.03(+4.62%)
Mar 08, 2018 0.6700 0.6700 0.6500 0.6500 23,500 -0.01(-1.52%)
Mar 07, 2018 0.6600 0.6600 0.6600 0.6600 7,960 +0.00(+0.00%)
Mar 06, 2018 0.6600 0.6600 0.6600 0.6600 8,680 +0.01(+1.54%)
Mar 05, 2018 0.6600 0.6700 0.6500 0.6500 5,950 -0.01(-1.52%)
Mar 02, 2018 0.6700 0.6800 0.6600 0.6600 9,406 +0.00(+0.00%)
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.