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 (%)
Oct 31, 2022 2.200 2.360 2.150 2.300 18,315 +0.12(+5.50%)
Oct 28, 2022 2.290 2.300 2.120 2.180 56,102 -0.09(-3.96%)
Oct 27, 2022 2.250 2.280 2.100 2.270 47,614 +0.02(+0.89%)
Oct 26, 2022 2.350 2.450 2.250 2.250 86,823 -0.12(-5.06%)
Oct 25, 2022 2.340 2.430 2.300 2.370 54,027 -0.01(-0.42%)
Oct 24, 2022 2.220 2.380 2.150 2.380 79,436 +0.13(+5.78%)
Oct 21, 2022 1.820 2.250 1.800 2.250 130,657 +0.45(+25.00%)
Oct 20, 2022 1.810 1.840 1.720 1.800 105,002 -0.03(-1.64%)
Oct 19, 2022 1.950 1.950 1.830 1.830 95,982 -0.08(-4.19%)
Oct 18, 2022 1.950 1.980 1.910 1.910 33,547 -0.02(-1.04%)
Oct 17, 2022 1.990 2.020 1.910 1.930 64,415 -0.07(-3.50%)
Oct 14, 2022 2.040 2.040 1.960 2.000 46,488 -0.07(-3.38%)
Oct 13, 2022 2.040 2.070 1.980 2.070 48,436 +0.03(+1.47%)
Oct 12, 2022 2.050 2.060 2.020 2.040 47,098 +0.00(+0.00%)
Oct 11, 2022 2.180 2.180 2.040 2.040 44,773 -0.02(-0.97%)
Oct 07, 2022 2.060 0 -0.09(-4.19%)
Oct 06, 2022 2.170 2.190 2.100 2.150 11,278 +0.01(+0.47%)
Oct 05, 2022 2.070 2.200 2.050 2.140 72,031 +0.07(+3.38%)
Oct 04, 2022 2.190 2.260 2.040 2.070 112,394 -0.16(-7.17%)
Oct 03, 2022 2.310 2.330 2.180 2.230 50,743 -0.06(-2.62%)
Sep 30, 2022 2.250 2.400 2.250 2.290 24,372 -0.02(-0.87%)
Sep 29, 2022 2.340 2.440 2.220 2.310 44,833 -0.08(-3.35%)
Sep 28, 2022 2.250 2.400 2.250 2.390 11,635 +0.13(+5.75%)
Sep 27, 2022 2.350 2.410 2.260 2.260 34,519 +0.03(+1.35%)
Sep 26, 2022 2.270 2.330 2.190 2.230 45,949 -0.09(-3.88%)
Sep 23, 2022 2.520 2.520 2.270 2.320 86,345 -0.17(-6.83%)
Sep 22, 2022 2.490 2.500 2.410 2.490 29,180 +0.04(+1.63%)
Sep 21, 2022 2.510 2.540 2.450 2.450 38,351 -0.06(-2.39%)
Sep 20, 2022 2.530 2.580 2.510 2.510 17,377 -0.02(-0.79%)
Sep 19, 2022 2.520 2.590 2.520 2.530 27,413 -0.07(-2.69%)
Sep 16, 2022 2.520 2.600 2.490 2.600 20,227 +0.08(+3.17%)
Sep 15, 2022 2.520 2.590 2.490 2.520 35,494 -0.03(-1.18%)
Sep 14, 2022 2.520 2.560 2.500 2.550 7,909 +0.00(+0.00%)
Sep 13, 2022 2.630 2.630 2.540 2.550 59,204 -0.08(-3.04%)
Sep 12, 2022 2.590 2.630 2.590 2.630 17,650 +0.10(+3.95%)
Sep 09, 2022 2.600 2.600 2.460 2.530 18,656 -0.06(-2.32%)
Sep 08, 2022 2.540 2.600 2.540 2.590 48,774 +0.06(+2.37%)
Sep 07, 2022 2.430 2.590 2.430 2.530 46,789 +0.12(+4.98%)
Sep 06, 2022 2.330 2.440 2.330 2.410 43,486 +0.04(+1.69%)
Sep 02, 2022 2.370 0 +0.01(+0.42%)
Sep 01, 2022 2.330 2.400 2.320 2.360 38,582 +0.00(+0.00%)
Aug 31, 2022 2.450 2.450 2.320 2.360 10,496 -0.01(-0.42%)
Aug 30, 2022 2.420 2.450 2.360 2.370 54,301 -0.03(-1.25%)
Aug 29, 2022 2.460 2.470 2.400 2.400 44,855 -0.10(-4.00%)
Aug 26, 2022 2.670 2.670 2.440 2.500 32,286 -0.02(-0.79%)
Aug 25, 2022 2.480 2.550 2.450 2.520 20,683 +0.04(+1.61%)
Aug 24, 2022 2.490 2.500 2.450 2.480 24,405 +0.03(+1.22%)
Aug 23, 2022 2.630 2.630 2.450 2.450 45,917 -0.10(-3.92%)
Aug 22, 2022 2.750 2.750 2.360 2.550 41,257 -0.15(-5.56%)
Aug 19, 2022 2.820 2.820 2.650 2.700 30,065 -0.10(-3.57%)
Aug 18, 2022 2.640 2.860 2.600 2.800 32,923 +0.21(+8.11%)
Aug 17, 2022 2.750 2.750 2.590 2.590 15,205 -0.14(-5.13%)
Aug 16, 2022 2.680 2.780 2.590 2.730 18,131 +0.07(+2.63%)
Aug 15, 2022 2.560 2.680 2.560 2.660 6,256 +0.06(+2.31%)
Aug 12, 2022 2.610 2.690 2.590 2.600 67,704 -0.05(-1.89%)
Aug 11, 2022 2.610 2.690 2.610 2.650 38,414 +0.04(+1.53%)
Aug 10, 2022 2.790 2.790 2.610 2.610 33,161 -0.10(-3.69%)
Aug 09, 2022 2.860 2.860 2.650 2.710 19,168 -0.12(-4.24%)
Aug 08, 2022 2.900 2.900 2.800 2.830 27,044 -0.09(-3.08%)
Aug 05, 2022 2.950 2.970 2.890 2.920 24,409 -0.05(-1.68%)
Aug 04, 2022 2.850 3.000 2.850 2.970 18,974 +0.04(+1.37%)
Aug 03, 2022 2.930 2.950 2.830 2.930 10,371 +0.03(+1.03%)
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.