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 28, 2013 2.020 2.020 2.020 0 -0.03(-1.46%)
Mar 27, 2013 2.150 2.150 2.010 2.050 800,216 -0.10(-4.65%)
Mar 26, 2013 2.190 2.200 2.110 2.150 172,649 -0.05(-2.27%)
Mar 25, 2013 2.250 2.250 2.180 2.200 129,913 -0.04(-1.79%)
Mar 22, 2013 2.180 2.280 2.170 2.240 433,062 +0.02(+0.90%)
Mar 21, 2013 2.170 2.250 2.160 2.220 241,947 +0.08(+3.74%)
Mar 20, 2013 2.200 2.220 2.140 2.140 156,512 -0.07(-3.17%)
Mar 19, 2013 2.200 2.280 2.170 2.210 475,374 +0.05(+2.31%)
Mar 18, 2013 2.080 2.160 2.080 2.160 294,716 +0.10(+4.85%)
Mar 15, 2013 2.030 2.110 1.970 2.060 382,175 +0.06(+3.00%)
Mar 14, 2013 2.130 2.230 2.000 2.000 964,464 -0.12(-5.66%)
Mar 13, 2013 2.250 2.250 2.080 2.120 367,610 -0.07(-3.20%)
Mar 12, 2013 1.930 2.200 1.900 2.190 912,928 +0.24(+12.31%)
Mar 11, 2013 1.950 1.990 1.820 1.950 1,050,217 -0.01(-0.51%)
Mar 08, 2013 2.040 2.150 1.950 1.960 796,047 -0.04(-2.00%)
Mar 07, 2013 2.130 2.130 1.950 2.000 1,795,938 -0.17(-7.83%)
Mar 06, 2013 2.330 2.330 2.160 2.170 1,099,336 -0.18(-7.66%)
Mar 05, 2013 2.430 2.500 2.290 2.350 1,447,331 -0.05(-2.08%)
Mar 04, 2013 2.260 2.460 2.210 2.400 2,131,236 +0.26(+12.15%)
Mar 01, 2013 2.010 2.150 1.950 2.140 577,432 +0.19(+9.74%)
Feb 28, 2013 2.070 2.100 1.890 1.950 1,555,899 -0.15(-7.14%)
Feb 27, 2013 2.200 2.230 2.030 2.100 830,040 -0.09(-4.11%)
Feb 26, 2013 2.160 2.290 2.110 2.190 920,828 +0.03(+1.39%)
Feb 22, 2013 2.050 2.220 2.020 2.160 1,517,953 +0.13(+6.40%)
Feb 21, 2013 1.610 2.030 1.610 2.030 1,529,583 +0.37(+22.29%)
Feb 20, 2013 1.880 1.890 1.630 1.660 1,630,330 -0.26(-13.54%)
Feb 19, 2013 1.950 1.950 1.850 1.920 760,300 -0.03(-1.54%)
Feb 15, 2013 1.950 1.950 1.950 0 -0.10(-4.88%)
Feb 14, 2013 2.130 2.190 1.920 2.050 3,124,974 +0.00(+0.00%)
Feb 13, 2013 1.600 2.050 1.570 2.050 2,897,266 +0.45(+28.12%)
Feb 12, 2013 1.580 1.610 1.530 1.600 1,416,595 +0.06(+3.90%)
Feb 11, 2013 1.400 1.540 1.400 1.540 1,618,638 +0.18(+13.24%)
Feb 08, 2013 1.460 1.550 1.350 1.360 2,552,957 -0.04(-2.86%)
Feb 07, 2013 1.290 1.490 1.280 1.400 2,587,071 +0.13(+10.24%)
Feb 06, 2013 1.310 1.390 1.220 1.270 2,159,819 +0.21(+19.81%)
Feb 04, 2013 1.010 1.080 1.010 1.060 507,850 +0.06(+6.00%)
Feb 01, 2013 0.9300 1.000 0.9000 1.000 211,800 +0.04(+4.17%)
Jan 31, 2013 0.9400 0.9600 0.8000 0.9600 704,746 +0.02(+2.13%)
Jan 30, 2013 0.9500 0.9500 0.9200 0.9400 175,740 -0.01(-1.05%)
Jan 29, 2013 0.9800 0.9800 0.9400 0.9500 51,410 -0.04(-4.04%)
Jan 28, 2013 0.9600 0.9900 0.9300 0.9900 95,765 +0.01(+1.02%)
Jan 25, 2013 1.000 1.000 0.9700 0.9800 88,978 -0.02(-2.00%)
Jan 24, 2013 1.000 1.010 0.9700 1.000 71,139 +0.03(+3.09%)
Jan 23, 2013 0.9800 1.000 0.9700 0.9700 125,120 -0.01(-1.02%)
Jan 22, 2013 1.020 1.020 0.9800 0.9800 119,400 -0.02(-2.00%)
Jan 21, 2013 1.020 1.020 0.9800 1.000 112,585 -0.02(-1.96%)
Jan 18, 2013 1.000 1.030 1.000 1.020 164,950 +0.03(+3.03%)
Jan 17, 2013 1.000 1.020 0.9800 0.9900 77,690 -0.02(-1.98%)
Jan 16, 2013 0.9900 1.030 0.9900 1.010 97,174 +0.01(+1.00%)
Jan 15, 2013 0.9800 1.020 0.9600 1.000 295,575 +0.04(+4.17%)
Jan 14, 2013 0.9900 1.000 0.9600 0.9600 62,784 -0.03(-3.03%)
Jan 11, 2013 0.9800 1.000 0.9700 0.9900 120,305 +0.02(+2.06%)
Jan 10, 2013 0.9800 1.000 0.9300 0.9700 241,448 -0.03(-3.00%)
Jan 09, 2013 1.030 1.040 0.9800 1.000 274,334 -0.03(-2.91%)
Jan 08, 2013 1.010 1.060 0.9600 1.030 910,977 +0.03(+3.00%)
Jan 07, 2013 0.9400 1.050 0.9400 1.000 754,127 +0.06(+6.38%)
Jan 04, 2013 0.9100 0.9400 0.8900 0.9400 296,963 -0.01(-1.05%)
Jan 03, 2013 0.8700 0.9600 0.8400 0.9500 395,203 +0.08(+9.20%)
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.