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 (%)
Mar 28, 2024 1.620 0 +0.02(+1.25%)
Mar 27, 2024 1.650 1.660 1.560 1.600 74,595 -0.05(-3.03%)
Mar 26, 2024 1.690 1.690 1.650 1.650 15,344 -0.03(-1.79%)
Mar 25, 2024 1.750 1.750 1.630 1.680 39,792 -0.02(-1.18%)
Mar 22, 2024 1.730 1.750 1.700 1.700 39,641 -0.05(-2.86%)
Mar 21, 2024 1.750 1.780 1.730 1.750 16,391 +0.00(+0.00%)
Mar 20, 2024 1.740 1.750 1.740 1.750 2,169 +0.02(+1.16%)
Mar 19, 2024 1.740 1.750 1.730 1.730 14,421 -0.05(-2.81%)
Mar 18, 2024 1.730 1.780 1.720 1.780 29,370 +0.07(+4.09%)
Mar 15, 2024 1.750 1.760 1.710 1.710 9,645 -0.06(-3.39%)
Mar 14, 2024 1.750 1.770 1.710 1.770 40,227 +0.01(+0.57%)
Mar 13, 2024 1.770 1.770 1.730 1.760 11,160 +0.05(+2.92%)
Mar 12, 2024 1.720 1.750 1.710 1.710 18,391 -0.04(-2.29%)
Mar 11, 2024 1.730 1.780 1.700 1.750 63,009 +0.00(+0.00%)
Mar 08, 2024 1.650 1.750 1.650 1.750 38,614 +0.08(+4.79%)
Mar 07, 2024 1.690 1.690 1.650 1.670 52,694 +0.01(+0.60%)
Mar 06, 2024 1.720 1.720 1.650 1.660 26,503 -0.03(-1.78%)
Mar 05, 2024 1.700 1.700 1.660 1.690 18,818 -0.03(-1.74%)
Mar 04, 2024 1.640 1.750 1.640 1.720 31,712 +0.10(+6.17%)
Mar 01, 2024 1.650 1.700 1.620 1.620 6,995 -0.03(-1.82%)
Feb 29, 2024 1.620 1.700 1.610 1.650 84,076 +0.00(+0.00%)
Feb 28, 2024 1.690 1.700 1.650 1.650 22,700 -0.01(-0.60%)
Feb 27, 2024 1.700 1.700 1.650 1.660 17,245 -0.04(-2.35%)
Feb 26, 2024 1.680 1.750 1.680 1.700 12,864 -0.01(-0.58%)
Feb 23, 2024 1.610 1.710 1.610 1.710 38,610 +0.10(+6.21%)
Feb 22, 2024 1.630 1.650 1.600 1.610 11,500 +0.00(+0.00%)
Feb 21, 2024 1.610 1.670 1.610 1.610 36,021 +0.01(+0.63%)
Feb 20, 2024 1.700 1.700 1.600 1.600 32,546 -0.05(-3.03%)
Feb 16, 2024 1.650 0 +0.03(+1.85%)
Feb 15, 2024 1.650 1.660 1.620 1.620 17,679 -0.04(-2.41%)
Feb 14, 2024 1.700 1.730 1.650 1.660 48,413 -0.03(-1.78%)
Feb 13, 2024 1.770 1.790 1.690 1.690 41,792 -0.08(-4.52%)
Feb 12, 2024 1.860 1.900 1.770 1.770 51,941 -0.06(-3.28%)
Feb 09, 2024 1.850 1.940 1.800 1.830 46,187 -0.02(-1.08%)
Feb 08, 2024 1.850 1.850 1.810 1.850 7,119 +0.00(+0.00%)
Feb 07, 2024 1.860 1.920 1.840 1.850 28,187 -0.02(-1.07%)
Feb 06, 2024 1.830 1.900 1.830 1.870 14,667 +0.01(+0.54%)
Feb 05, 2024 1.880 1.890 1.820 1.860 18,130 -0.02(-1.06%)
Feb 02, 2024 1.910 1.920 1.830 1.880 70,080 -0.03(-1.57%)
Feb 01, 2024 1.900 1.950 1.850 1.910 42,644 +0.11(+6.11%)
Jan 31, 2024 1.850 1.850 1.800 1.800 35,633 -0.04(-2.17%)
Jan 30, 2024 1.740 1.850 1.680 1.840 99,741 +0.16(+9.52%)
Jan 29, 2024 1.680 1.730 1.650 1.680 34,117 +0.00(+0.00%)
Jan 26, 2024 1.620 1.690 1.610 1.680 31,594 +0.11(+7.01%)
Jan 25, 2024 1.570 1.600 1.570 1.570 6,800 +0.00(+0.00%)
Jan 24, 2024 1.610 1.610 1.570 1.570 18,200 +0.00(+0.00%)
Jan 23, 2024 1.590 1.600 1.560 1.570 16,702 +0.02(+1.29%)
Jan 22, 2024 1.530 1.590 1.530 1.550 14,067 +0.00(+0.00%)
Jan 19, 2024 1.620 1.620 1.550 1.550 24,307 -0.04(-2.52%)
Jan 18, 2024 1.640 1.640 1.560 1.590 15,070 -0.02(-1.24%)
Jan 17, 2024 1.650 1.650 1.600 1.610 7,830 +0.01(+0.63%)
Jan 16, 2024 1.580 1.630 1.580 1.600 12,774 +0.01(+0.63%)
Jan 15, 2024 1.600 1.630 1.580 1.590 29,212 -0.01(-0.63%)
Jan 12, 2024 1.790 1.790 1.570 1.600 137,500 -0.15(-8.57%)
Jan 11, 2024 1.930 1.930 1.750 1.750 40,438 -0.12(-6.42%)
Jan 10, 2024 1.900 1.960 1.800 1.870 96,886 -0.09(-4.59%)
Jan 09, 2024 2.070 2.120 1.960 1.960 45,496 -0.15(-7.11%)
Jan 08, 2024 1.850 2.110 1.850 2.110 167,357 +0.24(+12.83%)
Jan 05, 2024 1.700 1.890 1.700 1.870 105,074 +0.14(+8.09%)
Jan 04, 2024 1.670 1.730 1.670 1.730 12,300 +0.04(+2.37%)
Jan 03, 2024 1.720 1.720 1.670 1.690 53,834 -0.03(-1.74%)
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.