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 (%)
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%)
Feb 01, 2021 3.000 3.030 2.830 2.950 196,901 -0.04(-1.34%)
Jan 29, 2021 3.050 3.150 2.750 2.990 264,007 +0.01(+0.34%)
Jan 28, 2021 2.930 2.990 2.310 2.980 948,382 +0.02(+0.68%)
Jan 27, 2021 3.280 3.290 2.600 2.960 546,947 -0.37(-11.11%)
Jan 26, 2021 3.520 3.560 3.300 3.330 325,254 -0.24(-6.72%)
Jan 25, 2021 3.600 3.600 3.520 3.570 206,216 -0.05(-1.38%)
Jan 22, 2021 3.580 3.660 3.550 3.620 215,447 -0.01(-0.28%)
Jan 21, 2021 3.550 3.630 3.530 3.630 115,169 +0.03(+0.83%)
Jan 20, 2021 3.600 3.640 3.510 3.600 89,750 -0.02(-0.55%)
Jan 19, 2021 3.570 3.650 3.490 3.620 190,188 -0.03(-0.82%)
Jan 18, 2021 3.710 3.710 3.290 3.650 337,426 +0.06(+1.67%)
Jan 15, 2021 3.550 3.630 3.480 3.590 171,072 +0.02(+0.56%)
Jan 14, 2021 3.650 3.690 3.430 3.570 259,147 -0.07(-1.92%)
Jan 13, 2021 3.590 3.680 3.480 3.640 208,800 +0.18(+5.20%)
Jan 12, 2021 3.670 3.680 3.460 3.460 298,793 -0.14(-3.89%)
Jan 11, 2021 3.760 3.760 3.550 3.600 307,843 -0.15(-4.00%)
Jan 08, 2021 3.640 3.760 3.500 3.750 563,259 +0.17(+4.75%)
Jan 07, 2021 3.470 3.610 3.460 3.580 312,919 +0.13(+3.77%)
Jan 06, 2021 3.550 3.620 3.420 3.450 229,483 -0.10(-2.82%)
Jan 05, 2021 3.340 3.590 3.170 3.550 554,109 +0.11(+3.20%)
Jan 04, 2021 3.700 3.750 3.410 3.440 669,691 -0.14(-3.91%)
Dec 31, 2020 3.580 3.580 3.580 0 +0.26(+7.83%)
Dec 30, 2020 3.720 3.750 3.130 3.320 1,197,560 -0.37(-10.03%)
Dec 29, 2020 3.030 3.770 3.030 3.690 3,185,314 +1.14(+44.71%)
Dec 24, 2020 2.550 2.550 2.550 0 +0.42(+19.72%)
Dec 23, 2020 2.070 2.210 1.980 2.130 1,345,663 +0.15(+7.58%)
Dec 22, 2020 1.860 1.990 1.810 1.980 1,055,894 +0.32(+19.28%)
Dec 21, 2020 1.700 1.700 1.660 1.660 135,797 +0.02(+1.22%)
Dec 18, 2020 1.780 1.780 1.630 1.640 314,066 -0.14(-7.87%)
Dec 17, 2020 1.750 1.790 1.730 1.780 123,537 +0.06(+3.49%)
Dec 16, 2020 1.660 1.780 1.650 1.720 254,502 +0.07(+4.24%)
Dec 15, 2020 1.650 1.670 1.620 1.650 171,360 -0.01(-0.60%)
Dec 14, 2020 1.630 1.670 1.600 1.660 187,431 +0.12(+7.79%)
Dec 11, 2020 1.600 1.610 1.480 1.540 330,402 -0.06(-3.75%)
Dec 10, 2020 1.650 1.650 1.580 1.600 103,610 -0.04(-2.44%)
Dec 09, 2020 1.650 1.670 1.600 1.640 209,942 -0.03(-1.80%)
Dec 08, 2020 1.670 1.670 1.610 1.670 149,160 +0.04(+2.45%)
Dec 07, 2020 1.600 1.680 1.600 1.630 161,604 +0.00(+0.00%)
Dec 04, 2020 1.540 1.690 1.520 1.630 352,223 +0.13(+8.67%)
Dec 03, 2020 1.600 1.600 1.380 1.500 505,457 -0.10(-6.25%)
Dec 02, 2020 1.660 1.670 1.560 1.600 334,569 -0.09(-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.