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

Zentek Ltd (TSV: ZEN )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 30, 2015 1.010 1.020 1.000 1.020 107,010 +0.02(+2.00%)
Oct 29, 2015 0.9600 1.020 0.9600 1.000 31,250 -0.01(-0.99%)
Oct 28, 2015 1.010 1.020 0.9700 1.010 87,372 +0.01(+1.00%)
Oct 27, 2015 1.040 1.040 1.000 1.000 32,650 -0.01(-0.99%)
Oct 26, 2015 1.050 1.050 1.010 1.010 18,429 -0.04(-3.81%)
Oct 23, 2015 1.040 1.090 1.040 1.050 135,841 +0.01(+0.96%)
Oct 22, 2015 1.010 1.050 1.010 1.040 58,970 +0.03(+2.97%)
Oct 21, 2015 1.100 1.140 1.010 1.010 97,016 -0.03(-2.88%)
Oct 20, 2015 1.020 1.050 1.000 1.040 67,340 +0.02(+1.96%)
Oct 19, 2015 1.020 1.030 1.000 1.020 18,350 +0.00(+0.00%)
Oct 16, 2015 0.9800 1.030 0.9800 1.020 63,302 +0.05(+5.15%)
Oct 15, 2015 0.9800 1.000 0.9300 0.9700 171,001 +0.01(+1.04%)
Oct 14, 2015 1.030 1.030 0.9400 0.9600 250,866 -0.09(-8.57%)
Oct 13, 2015 1.050 1.070 1.020 1.050 107,945 -0.04(-3.67%)
Oct 09, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Oct 08, 2015 1.100 1.130 1.090 1.110 156,320 +0.01(+0.91%)
Oct 07, 2015 1.090 1.100 1.070 1.100 34,250 +0.02(+1.85%)
Oct 06, 2015 1.090 1.110 1.050 1.080 145,460 +0.01(+0.93%)
Oct 05, 2015 1.130 1.150 1.070 1.070 77,537 -0.02(-1.83%)
Oct 02, 2015 1.150 1.160 1.090 1.090 120,464 -0.08(-6.84%)
Oct 01, 2015 1.200 1.200 1.140 1.170 81,289 -0.03(-2.50%)
Sep 30, 2015 1.180 1.220 1.130 1.200 110,737 +0.04(+3.45%)
Sep 29, 2015 1.280 1.290 1.160 1.160 102,800 -0.11(-8.66%)
Sep 28, 2015 1.270 1.270 1.230 1.270 77,655 -0.03(-2.31%)
Sep 25, 2015 1.350 1.350 1.280 1.300 80,125 -0.06(-4.41%)
Sep 24, 2015 1.370 1.400 1.320 1.360 106,669 -0.02(-1.45%)
Sep 23, 2015 1.300 1.400 1.230 1.380 166,800 +0.07(+5.34%)
Sep 22, 2015 1.290 1.310 1.270 1.310 57,705 +0.00(+0.00%)
Sep 21, 2015 1.300 1.310 1.280 1.310 18,750 +0.01(+0.77%)
Sep 18, 2015 1.310 1.350 1.290 1.300 63,920 -0.02(-1.52%)
Sep 17, 2015 1.350 1.360 1.320 1.320 15,275 -0.04(-2.94%)
Sep 16, 2015 1.340 1.370 1.310 1.360 44,712 +0.03(+2.26%)
Sep 15, 2015 1.380 1.380 1.310 1.330 27,125 +0.01(+0.76%)
Sep 14, 2015 1.350 1.350 1.300 1.320 23,190 -0.01(-0.75%)
Sep 11, 2015 1.350 1.370 1.330 1.330 27,100 -0.02(-1.48%)
Sep 10, 2015 1.390 1.410 1.350 1.350 38,048 -0.04(-2.88%)
Sep 09, 2015 1.390 1.410 1.370 1.390 29,615 -0.01(-0.71%)
Sep 08, 2015 1.410 1.460 1.350 1.400 105,195 -0.04(-2.78%)
Sep 04, 2015 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 03, 2015 1.390 1.440 1.390 1.410 18,500 -0.03(-2.08%)
Sep 02, 2015 1.390 1.440 1.390 1.440 11,721 +0.04(+2.86%)
Sep 01, 2015 1.400 1.420 1.380 1.400 24,425 -0.03(-2.10%)
Aug 31, 2015 1.380 1.460 1.380 1.430 35,125 -0.03(-2.05%)
Aug 28, 2015 1.440 1.460 1.380 1.460 42,103 +0.03(+2.10%)
Aug 27, 2015 1.380 1.430 1.350 1.430 34,600 +0.07(+5.15%)
Aug 26, 2015 1.400 1.450 1.320 1.360 61,760 -0.04(-2.86%)
Aug 25, 2015 1.450 1.510 1.330 1.400 94,950 -0.01(-0.71%)
Aug 24, 2015 1.450 1.470 1.330 1.410 63,060 -0.14(-9.03%)
Aug 21, 2015 1.550 1.560 1.440 1.550 116,376 +0.00(+0.00%)
Aug 20, 2015 1.700 1.700 1.550 1.550 45,536 -0.12(-7.19%)
Aug 19, 2015 1.710 1.780 1.700 1.670 91,020 -0.02(-1.18%)
Aug 18, 2015 1.600 1.720 1.550 1.690 141,398 +0.08(+4.97%)
Aug 17, 2015 1.560 1.610 1.520 1.610 48,690 +0.04(+2.55%)
Aug 14, 2015 1.580 1.580 1.490 1.570 79,350 -0.03(-1.88%)
Aug 13, 2015 1.520 1.650 1.470 1.600 288,228 +0.15(+10.34%)
Aug 12, 2015 1.240 1.450 1.240 1.450 265,466 +0.21(+16.94%)
Aug 11, 2015 1.280 1.290 1.240 1.240 55,707 -0.04(-3.13%)
Aug 10, 2015 1.250 1.310 1.220 1.280 40,113 +0.02(+1.59%)
Aug 07, 2015 1.260 1.270 1.220 1.260 82,509 +0.00(+0.00%)
Aug 06, 2015 1.280 1.300 1.250 1.260 95,805 -0.06(-4.55%)
Aug 05, 2015 1.270 1.320 1.270 1.320 76,095 +0.04(+3.13%)
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.