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

Zentek Ltd (TSV: ZEN )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jun 30, 2011 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 29, 2011 0.3650 0.3650 0.3250 0.3250 4,700 +0.00(+0.00%)
Jun 28, 2011 0.3000 0.3900 0.3000 0.3250 53,000 +0.03(+8.33%)
Jun 27, 2011 0.3200 0.3200 0.3000 0.3000 66,000 -0.10(-24.05%)
Jun 24, 2011 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
Jun 23, 2011 0.3950 0.3950 0.3950 0.3950 8,000 -0.04(-9.20%)
Jun 22, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 21, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 20, 2011 0.3800 0.4350 0.3800 0.4350 2,000 +0.04(+10.13%)
Jun 17, 2011 0.3950 0.3950 0.3950 0.3950 1,000 +0.05(+12.86%)
Jun 16, 2011 0.4000 0.4000 0.3500 0.3500 24,000 -0.05(-12.50%)
Jun 15, 2011 0.4000 0.4500 0.4000 0.4000 36,000 +0.00(+0.00%)
Jun 14, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 09, 2011 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 07, 2011 0.3000 0.4000 0.3000 0.4000 109,000 +0.01(+2.56%)
Jun 06, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2011 0.3900 0.3900 0.3900 0 +0.14(+52.94%)
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%)
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.