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

Zentek Ltd (TSV: ZEN )

1.540 -0.070 (-4.35%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 30, 2021 2.260 2.320 2.250 2.290 36,851 +0.03(+1.33%)
Apr 29, 2021 2.350 2.390 2.200 2.260 183,376 -0.16(-6.61%)
Apr 28, 2021 2.100 2.700 2.100 2.420 303,832 +0.32(+15.24%)
Apr 27, 2021 2.210 2.250 2.050 2.100 57,810 -0.11(-4.98%)
Apr 26, 2021 2.170 2.270 2.170 2.210 131,103 +0.04(+1.84%)
Apr 23, 2021 2.040 2.260 1.960 2.170 228,166 +0.18(+9.05%)
Apr 22, 2021 2.030 2.090 1.940 1.990 118,309 -0.04(-1.97%)
Apr 21, 2021 1.930 2.050 1.850 2.030 176,184 +0.16(+8.56%)
Apr 20, 2021 1.960 1.960 1.840 1.870 103,069 -0.06(-3.11%)
Apr 19, 2021 2.050 2.050 1.890 1.930 70,430 -0.06(-3.02%)
Apr 16, 2021 1.760 2.120 1.710 1.990 453,772 +0.13(+6.99%)
Apr 15, 2021 2.050 2.050 1.830 1.860 225,761 -0.13(-6.53%)
Apr 14, 2021 2.240 2.240 1.920 1.990 369,765 -0.21(-9.55%)
Apr 13, 2021 1.910 2.250 1.790 2.200 851,612 +0.44(+25.00%)
Apr 12, 2021 2.140 2.140 1.710 1.760 1,019,580 -0.39(-18.14%)
Apr 09, 2021 2.330 2.330 2.095 2.150 343,806 -0.15(-6.52%)
Apr 08, 2021 2.380 2.380 2.270 2.300 102,648 -0.12(-4.96%)
Apr 07, 2021 2.500 2.520 2.320 2.420 139,201 +0.04(+1.68%)
Apr 06, 2021 2.200 2.470 2.100 2.380 376,907 +0.13(+5.78%)
Apr 05, 2021 1.900 2.350 1.850 2.250 1,641,388 -0.42(-15.73%)
Apr 01, 2021 2.670 2.670 2.670 0 +0.04(+1.52%)
Mar 31, 2021 2.570 2.650 2.470 2.630 146,414 +0.17(+6.91%)
Mar 30, 2021 2.380 2.490 2.380 2.460 227,059 +0.08(+3.36%)
Mar 29, 2021 2.520 2.540 2.320 2.380 353,527 -0.16(-6.30%)
Mar 26, 2021 2.490 2.640 2.410 2.540 330,969 +0.16(+6.72%)
Mar 25, 2021 2.500 2.600 2.280 2.380 404,015 -0.26(-9.85%)
Mar 24, 2021 2.790 2.830 2.580 2.640 343,527 -0.12(-4.35%)
Mar 23, 2021 2.840 2.900 2.760 2.760 141,179 -0.11(-3.83%)
Mar 22, 2021 3.060 3.070 2.820 2.870 205,568 -0.15(-4.97%)
Mar 19, 2021 3.130 3.130 2.990 3.020 169,787 -0.09(-2.89%)
Mar 18, 2021 3.200 3.260 3.040 3.110 177,184 -0.17(-5.18%)
Mar 17, 2021 3.450 3.470 3.100 3.280 646,672 +0.18(+5.81%)
Mar 16, 2021 2.880 3.100 2.800 3.100 246,418 +0.21(+7.27%)
Mar 15, 2021 2.930 2.940 2.800 2.890 112,672 +0.12(+4.33%)
Mar 12, 2021 2.880 2.880 2.750 2.770 145,976 -0.09(-3.15%)
Mar 11, 2021 2.880 2.910 2.810 2.860 84,184 -0.01(-0.35%)
Mar 10, 2021 2.960 2.960 2.860 2.870 83,277 -0.07(-2.38%)
Mar 09, 2021 2.870 2.990 2.750 2.940 246,477 +0.09(+3.16%)
Mar 08, 2021 3.080 3.100 2.820 2.850 117,215 -0.14(-4.68%)
Mar 05, 2021 3.070 3.100 2.770 2.990 285,660 -0.04(-1.32%)
Mar 04, 2021 3.280 3.280 3.000 3.030 209,831 -0.22(-6.77%)
Mar 03, 2021 3.450 3.490 3.210 3.250 574,069 +0.23(+7.62%)
Mar 02, 2021 3.030 3.130 2.860 3.020 257,435 +0.03(+1.00%)
Mar 01, 2021 2.850 3.000 2.850 2.990 132,143 +0.18(+6.41%)
Feb 26, 2021 2.840 2.940 2.800 2.810 137,191 -0.06(-2.09%)
Feb 25, 2021 3.100 3.100 2.850 2.870 71,761 -0.13(-4.33%)
Feb 24, 2021 2.900 3.010 2.840 3.000 110,676 +0.06(+2.04%)
Feb 23, 2021 3.190 3.190 2.770 2.940 273,045 -0.18(-5.77%)
Feb 22, 2021 3.170 3.190 3.050 3.120 144,593 +0.07(+2.30%)
Feb 19, 2021 3.250 3.250 3.010 3.050 172,852 -0.10(-3.17%)
Feb 18, 2021 3.170 3.300 3.050 3.150 145,252 -0.12(-3.67%)
Feb 17, 2021 3.420 3.430 3.190 3.270 220,397 -0.10(-2.97%)
Feb 16, 2021 3.320 3.470 3.320 3.370 153,294 +0.05(+1.51%)
Feb 12, 2021 3.320 3.320 3.320 0 -0.13(-3.77%)
Feb 11, 2021 3.330 3.450 3.200 3.450 174,558 +0.08(+2.37%)
Feb 10, 2021 3.300 3.460 3.300 3.370 161,349 +0.04(+1.20%)
Feb 09, 2021 3.350 3.450 3.330 3.330 145,086 -0.02(-0.60%)
Feb 08, 2021 3.060 3.360 3.000 3.350 372,008 +0.35(+11.67%)
Feb 05, 2021 3.080 3.080 2.980 3.000 161,079 -0.02(-0.66%)
Feb 04, 2021 2.970 3.090 2.930 3.020 171,773 +0.00(+0.00%)
Feb 03, 2021 3.050 3.090 2.920 3.020 135,222 -0.08(-2.58%)
Feb 02, 2021 3.090 3.150 2.960 3.100 179,230 +0.15(+5.08%)
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.