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 (%)
Apr 28, 2017 0.9100 0.9400 0.9100 0.9400 11,225 +0.06(+6.82%)
Apr 27, 2017 0.8900 0.9300 0.8800 0.8800 15,370 +0.00(+0.00%)
Apr 26, 2017 0.9400 0.9600 0.8500 0.8800 187,675 -0.07(-7.37%)
Apr 25, 2017 0.9500 0.9500 0.9000 0.9500 47,440 +0.05(+5.56%)
Apr 24, 2017 0.9500 0.9700 0.9000 0.9000 58,446 -0.04(-4.26%)
Apr 21, 2017 0.9100 0.9500 0.9100 0.9400 15,492 -0.02(-2.08%)
Apr 20, 2017 0.9300 0.9600 0.9000 0.9600 37,407 +0.03(+3.23%)
Apr 19, 2017 0.9500 0.9500 0.9200 0.9300 33,322 -0.02(-2.11%)
Apr 18, 2017 0.9700 0.9700 0.9400 0.9500 17,460 +0.00(+0.00%)
Apr 17, 2017 0.9600 0.9600 0.9500 0.9500 48,039 +0.01(+1.06%)
Apr 13, 2017 0.9900 0.9900 0.9400 0.9400 52,277 -0.02(-2.08%)
Apr 12, 2017 0.9900 0.9900 0.9600 0.9600 29,600 -0.01(-1.03%)
Apr 11, 2017 1.000 1.000 0.9700 0.9700 10,684 -0.01(-1.02%)
Apr 10, 2017 1.000 1.000 0.9800 0.9800 4,295 +0.02(+2.08%)
Apr 07, 2017 1.000 1.000 0.9600 0.9600 55,850 -0.04(-4.00%)
Apr 06, 2017 1.000 1.000 0.9900 1.000 24,405 +0.00(+0.00%)
Apr 05, 2017 1.000 1.000 0.9700 1.000 32,555 +0.00(+0.00%)
Apr 04, 2017 0.9600 0.9900 0.9600 1.000 12,665 +0.03(+3.09%)
Apr 03, 2017 0.9900 0.9900 0.9700 0.9700 10,000 -0.03(-3.00%)
Mar 31, 2017 1.000 1.000 0.9900 1.000 2,300 +0.02(+2.04%)
Mar 30, 2017 1.020 1.020 0.9800 0.9800 5,635 -0.04(-3.92%)
Mar 29, 2017 0.9900 1.020 0.9900 1.020 34,994 +0.05(+5.15%)
Mar 28, 2017 0.9900 1.000 0.9700 0.9700 28,560 -0.03(-3.00%)
Mar 27, 2017 1.000 1.000 1.000 1.000 2,750 +0.02(+2.04%)
Mar 24, 2017 1.040 1.040 0.9800 0.9800 35,400 -0.02(-2.00%)
Mar 23, 2017 1.000 1.040 1.000 1.000 37,800 -0.01(-0.99%)
Mar 22, 2017 0.9800 1.010 0.9800 1.010 20,750 +0.05(+5.21%)
Mar 21, 2017 0.9700 0.9900 0.9600 0.9600 17,580 -0.03(-3.03%)
Mar 20, 2017 1.000 1.010 0.9700 0.9900 4,102 -0.01(-1.00%)
Mar 17, 2017 1.010 1.010 0.9700 1.000 6,900 -0.01(-0.99%)
Mar 16, 2017 1.010 1.020 1.010 1.010 12,090 +0.01(+1.00%)
Mar 15, 2017 1.000 1.000 0.9800 1.000 16,988 -0.03(-2.91%)
Mar 14, 2017 1.030 1.030 1.000 1.030 12,007 +0.02(+1.98%)
Mar 13, 2017 1.020 1.020 0.9800 1.010 25,770 +0.01(+1.00%)
Mar 10, 2017 0.9800 1.000 0.9800 1.000 11,985 +0.02(+2.04%)
Mar 09, 2017 1.000 1.040 0.9700 0.9800 29,135 -0.04(-3.92%)
Mar 08, 2017 1.010 1.020 1.000 1.020 17,080 -0.01(-0.97%)
Mar 07, 2017 1.060 1.070 1.030 1.030 34,645 -0.04(-3.74%)
Mar 06, 2017 1.080 1.080 1.070 1.070 40,720 -0.01(-0.93%)
Mar 03, 2017 1.040 1.080 1.040 1.080 42,100 +0.06(+5.88%)
Mar 02, 2017 0.9900 1.050 0.9800 1.020 41,660 +0.06(+6.25%)
Mar 01, 2017 1.040 1.090 0.9600 0.9600 92,712 -0.06(-5.88%)
Feb 28, 2017 1.030 1.030 1.020 1.020 10,744 -0.01(-0.97%)
Feb 27, 2017 1.050 1.050 1.030 1.030 13,450 -0.02(-1.90%)
Feb 24, 2017 1.060 1.060 1.000 1.050 53,392 -0.01(-0.94%)
Feb 23, 2017 1.090 1.090 1.060 1.060 28,190 -0.06(-5.36%)
Feb 22, 2017 1.090 1.140 1.080 1.120 75,760 +0.03(+2.75%)
Feb 21, 2017 1.050 1.090 1.020 1.090 122,568 +0.04(+3.81%)
Feb 17, 2017 1.050 1.050 1.050 0 -0.02(-1.87%)
Feb 16, 2017 1.050 1.070 1.020 1.070 22,580 +0.04(+3.88%)
Feb 15, 2017 1.020 1.040 1.020 1.030 7,961 +0.03(+3.00%)
Feb 14, 2017 1.040 1.040 1.000 1.000 41,869 -0.03(-2.91%)
Feb 13, 2017 1.050 1.090 1.030 1.030 137,765 +0.01(+0.98%)
Feb 10, 2017 1.010 1.050 1.010 1.020 84,205 +0.02(+2.00%)
Feb 09, 2017 0.9600 1.030 0.9500 1.000 132,765 +0.06(+6.38%)
Feb 08, 2017 0.9200 0.9700 0.9100 0.9400 54,179 +0.05(+5.62%)
Feb 07, 2017 0.9000 0.9200 0.8900 0.8900 19,065 -0.02(-2.20%)
Feb 06, 2017 0.8900 0.9300 0.8800 0.9100 39,925 +0.01(+1.11%)
Feb 03, 2017 0.9100 0.9100 0.8900 0.9000 12,550 +0.01(+1.12%)
Feb 02, 2017 0.9100 0.9200 0.8900 0.8900 25,755 -0.04(-4.30%)
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.