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 (%)
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%)
Mar 01, 2018 0.6700 0.6900 0.6600 0.6600 7,150 -0.01(-1.49%)
Feb 28, 2018 0.6700 0.7000 0.6700 0.6700 22,550 +0.01(+1.52%)
Feb 27, 2018 0.6600 0.6700 0.6600 0.6600 26,150 -0.01(-1.49%)
Feb 26, 2018 0.7000 0.7000 0.6700 0.6700 53,800 +0.00(+0.00%)
Feb 23, 2018 0.6600 0.6800 0.6600 0.6700 4,000 -0.01(-1.47%)
Feb 22, 2018 0.6900 0.7000 0.6800 0.6800 14,917 -0.02(-2.86%)
Feb 21, 2018 0.7100 0.7100 0.7000 0.7000 12,700 +0.02(+2.94%)
Feb 20, 2018 0.7200 0.7200 0.6800 0.6800 34,583 -0.01(-1.45%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 15, 2018 0.7500 0.7500 0.6900 0.6900 27,500 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6900 0.6900 4,400 +0.01(+1.47%)
Feb 13, 2018 0.7300 0.7400 0.6800 0.6800 125,354 -0.07(-9.33%)
Feb 12, 2018 0.7900 0.8000 0.7200 0.7500 52,500 +0.02(+2.74%)
Feb 09, 2018 0.7100 0.7500 0.7100 0.7300 114,086 +0.03(+4.29%)
Feb 08, 2018 0.6700 0.7500 0.6600 0.7000 103,886 +0.03(+4.48%)
Feb 07, 2018 0.6800 0.6800 0.6500 0.6700 11,165 +0.02(+3.08%)
Feb 06, 2018 0.7000 0.7000 0.6500 0.6500 38,850 -0.01(-1.52%)
Feb 05, 2018 0.7000 0.7000 0.6600 0.6600 47,311 -0.05(-7.04%)
Feb 02, 2018 0.7600 0.7600 0.6400 0.7100 98,680 -0.04(-5.33%)
Feb 01, 2018 0.7500 0.8100 0.7300 0.7500 293,433 +0.04(+5.63%)
Jan 31, 2018 0.6100 0.7300 0.6000 0.7100 237,189 +0.13(+22.41%)
Jan 30, 2018 0.5700 0.8400 0.5600 0.5800 457,695 +0.05(+9.43%)
Jan 29, 2018 0.5800 0.6000 0.5200 0.5300 53,320 -0.06(-10.17%)
Jan 26, 2018 0.5900 0.6000 0.5900 0.5900 27,500 +0.01(+1.72%)
Jan 25, 2018 0.5800 0.5900 0.5800 0.5800 22,750 -0.01(-1.69%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5900 18,500 +0.00(+0.00%)
Jan 23, 2018 0.6400 0.6400 0.5900 0.5900 59,429 -0.02(-3.28%)
Jan 22, 2018 0.6300 0.6500 0.6100 0.6100 16,850 -0.04(-6.15%)
Jan 19, 2018 0.6200 0.6700 0.6200 0.6500 72,462 +0.04(+6.56%)
Jan 18, 2018 0.5800 0.6100 0.5800 0.6100 44,670 +0.03(+5.17%)
Jan 17, 2018 0.5600 0.5800 0.5600 0.5800 22,210 +0.02(+3.57%)
Jan 16, 2018 0.6000 0.6000 0.5600 0.5600 61,345 -0.02(-3.45%)
Jan 15, 2018 0.6000 0.6100 0.5800 0.5800 33,481 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5900 0.6000 33,520 +0.00(+0.00%)
Jan 11, 2018 0.5900 0.6100 0.5800 0.6000 6,865 -0.01(-1.64%)
Jan 10, 2018 0.6000 0.6200 0.5600 0.6100 64,835 +0.01(+1.67%)
Jan 09, 2018 0.5700 0.6000 0.5700 0.6000 183,649 -0.01(-1.64%)
Jan 08, 2018 0.6300 0.6300 0.5900 0.6100 135,403 -0.02(-3.17%)
Jan 05, 2018 0.6200 0.6400 0.6200 0.6300 60,185 +0.02(+3.28%)
Jan 04, 2018 0.6400 0.6400 0.6100 0.6100 50,327 -0.02(-3.17%)
Jan 03, 2018 0.6800 0.6800 0.6300 0.6300 137,401 -0.04(-5.97%)
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.