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

Zentek Ltd (TSV: ZEN )

1.610 +0.110 (+7.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2018 0.5400 0.5400 0.5200 0.5200 20,700 +0.00(+0.00%)
Apr 27, 2018 0.5400 0.5400 0.5100 0.5200 39,603 -0.02(-3.70%)
Apr 26, 2018 0.4700 0.5400 0.4700 0.5400 87,490 +0.09(+18.68%)
Apr 25, 2018 0.4700 0.4700 0.4550 0.4550 50,550 -0.01(-2.15%)
Apr 24, 2018 0.4500 0.4750 0.4500 0.4650 42,830 +0.00(+0.00%)
Apr 23, 2018 0.4300 0.4650 0.4300 0.4650 73,610 +0.05(+10.71%)
Apr 20, 2018 0.4550 0.4550 0.4200 0.4200 202,170 -0.07(-14.29%)
Apr 19, 2018 0.5300 0.5300 0.4700 0.4900 121,600 -0.05(-9.26%)
Apr 18, 2018 0.5600 0.5600 0.5400 0.5400 18,240 -0.01(-1.82%)
Apr 17, 2018 0.5300 0.5600 0.5200 0.5500 47,127 +0.03(+5.77%)
Apr 16, 2018 0.5300 0.5300 0.5100 0.5200 61,464 -0.04(-7.14%)
Apr 13, 2018 0.5500 0.5600 0.5400 0.5600 37,204 +0.03(+5.66%)
Apr 12, 2018 0.5500 0.5500 0.5200 0.5300 50,806 -0.02(-3.64%)
Apr 11, 2018 0.5800 0.5800 0.5500 0.5500 68,013 -0.03(-5.17%)
Apr 10, 2018 0.5800 0.5900 0.5800 0.5800 11,500 -0.01(-1.69%)
Apr 09, 2018 0.5900 0.5900 0.5800 0.5900 20,700 +0.00(+0.00%)
Apr 06, 2018 0.6000 0.6000 0.5900 0.5900 22,300 +0.00(+0.00%)
Apr 05, 2018 0.6200 0.6200 0.5900 0.5900 26,685 -0.04(-6.35%)
Apr 04, 2018 0.6400 0.6500 0.6300 0.6300 8,202 +0.00(+0.00%)
Apr 03, 2018 0.6300 0.6300 0.6300 0.6300 13,950 +0.00(+0.00%)
Apr 02, 2018 0.6600 0.6600 0.6300 0.6300 27,430 -0.05(-7.35%)
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%)
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.