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

Zentek Ltd (TSV: ZEN )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 29, 2022 2.950 0 -0.09(-2.96%)
Jul 28, 2022 3.050 3.070 3.000 3.040 13,178 +0.01(+0.33%)
Jul 27, 2022 3.070 3.100 3.000 3.030 29,096 +0.01(+0.33%)
Jul 26, 2022 3.020 3.150 2.920 3.020 150,869 +0.00(+0.00%)
Jul 25, 2022 3.040 3.040 2.950 3.020 21,774 -0.01(-0.33%)
Jul 22, 2022 2.870 3.040 2.870 3.030 13,426 +0.08(+2.71%)
Jul 21, 2022 2.890 2.970 2.820 2.950 18,146 +0.02(+0.68%)
Jul 20, 2022 3.000 3.030 2.910 2.930 62,514 -0.09(-2.98%)
Jul 19, 2022 2.930 3.030 2.890 3.020 15,326 +0.09(+3.07%)
Jul 18, 2022 2.950 2.990 2.900 2.930 40,201 -0.12(-3.93%)
Jul 15, 2022 3.040 3.050 2.950 3.050 23,653 +0.02(+0.66%)
Jul 14, 2022 3.050 3.120 2.850 3.030 79,894 +0.07(+2.36%)
Jul 13, 2022 2.870 3.170 2.830 2.960 93,163 +0.04(+1.37%)
Jul 12, 2022 2.840 3.000 2.750 2.920 44,377 +0.07(+2.46%)
Jul 11, 2022 2.690 2.850 2.630 2.850 43,206 +0.20(+7.55%)
Jul 08, 2022 2.550 2.700 2.550 2.650 55,720 +0.11(+4.33%)
Jul 07, 2022 2.530 2.590 2.500 2.540 13,732 +0.04(+1.60%)
Jul 06, 2022 2.450 2.560 2.420 2.500 31,335 +0.01(+0.40%)
Jul 05, 2022 2.300 2.500 2.300 2.490 57,383 +0.05(+2.05%)
Jul 04, 2022 2.270 2.500 2.270 2.440 33,874 +0.04(+1.67%)
Jun 30, 2022 2.400 0 +0.15(+6.67%)
Jun 29, 2022 2.350 2.350 2.180 2.250 35,845 -0.06(-2.60%)
Jun 28, 2022 2.350 2.380 2.270 2.310 39,694 -0.05(-2.12%)
Jun 27, 2022 2.460 2.460 2.350 2.360 57,595 -0.05(-2.07%)
Jun 24, 2022 2.470 2.480 2.350 2.410 24,280 -0.03(-1.23%)
Jun 23, 2022 2.520 2.520 2.380 2.440 26,273 -0.03(-1.21%)
Jun 22, 2022 2.380 2.470 2.300 2.470 28,230 +0.07(+2.92%)
Jun 21, 2022 2.400 2.400 2.350 2.400 27,670 +0.02(+0.84%)
Jun 20, 2022 2.250 2.410 2.250 2.380 30,569 +0.10(+4.39%)
Jun 17, 2022 2.380 2.380 2.240 2.280 32,296 -0.05(-2.15%)
Jun 16, 2022 2.500 2.500 2.260 2.330 68,593 -0.12(-4.90%)
Jun 15, 2022 2.480 2.520 2.260 2.450 149,170 +0.17(+7.46%)
Jun 14, 2022 2.260 2.460 2.250 2.280 76,951 -0.06(-2.56%)
Jun 13, 2022 2.580 2.580 2.270 2.340 76,983 -0.22(-8.59%)
Jun 10, 2022 2.500 2.730 2.470 2.560 80,473 +0.04(+1.59%)
Jun 09, 2022 2.540 2.540 2.400 2.520 14,680 +0.01(+0.40%)
Jun 08, 2022 2.540 2.540 2.400 2.510 65,175 +0.04(+1.62%)
Jun 07, 2022 2.450 2.530 2.450 2.470 13,041 -0.04(-1.59%)
Jun 06, 2022 2.660 2.660 2.500 2.510 32,389 -0.06(-2.33%)
Jun 03, 2022 2.530 2.570 2.410 2.570 45,926 +0.03(+1.18%)
Jun 02, 2022 2.710 2.830 2.520 2.540 121,849 -0.30(-10.56%)
Jun 01, 2022 2.630 2.870 2.610 2.840 53,808 +0.05(+1.79%)
May 31, 2022 2.990 2.990 2.760 2.790 68,464 -0.09(-3.12%)
May 30, 2022 2.980 2.990 2.830 2.880 33,210 +0.00(+0.00%)
May 27, 2022 2.800 2.990 2.720 2.880 144,512 +0.17(+6.27%)
May 26, 2022 2.480 2.720 2.360 2.710 101,190 +0.31(+12.92%)
May 25, 2022 2.250 2.470 2.250 2.400 45,292 +0.10(+4.35%)
May 24, 2022 2.330 2.360 2.250 2.300 63,597 -0.09(-3.77%)
May 20, 2022 2.390 0 +0.03(+1.27%)
May 19, 2022 2.320 2.460 2.260 2.360 90,665 +0.04(+1.72%)
May 18, 2022 2.480 2.560 2.290 2.320 96,167 -0.15(-6.07%)
May 17, 2022 2.250 2.600 2.240 2.470 122,767 +0.00(+0.00%)
May 16, 2022 2.540 2.610 2.470 2.470 67,015 -0.12(-4.63%)
May 13, 2022 2.230 2.760 2.230 2.590 111,730 +0.32(+14.10%)
May 12, 2022 2.400 2.570 2.200 2.270 108,347 -0.25(-9.92%)
May 11, 2022 2.600 2.650 2.400 2.520 81,002 -0.14(-5.26%)
May 10, 2022 2.840 2.940 2.650 2.660 115,907 -0.13(-4.66%)
May 09, 2022 3.050 3.050 2.700 2.790 76,388 -0.32(-10.29%)
May 06, 2022 3.130 3.130 3.030 3.110 34,873 +0.01(+0.32%)
May 05, 2022 3.170 3.200 3.060 3.100 31,882 -0.14(-4.32%)
May 04, 2022 3.280 3.280 3.150 3.240 7,453 +0.02(+0.62%)
May 03, 2022 3.260 3.300 3.200 3.220 18,936 -0.08(-2.42%)
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.