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 (%)
Dec 31, 2021 4.980 4.980 4.980 0 -0.06(-1.19%)
Dec 30, 2021 5.250 5.380 5.030 5.040 201,500 -0.18(-3.45%)
Dec 29, 2021 5.250 5.400 5.080 5.220 400,877 +0.06(+1.16%)
Dec 24, 2021 5.160 5.160 5.160 0 -0.79(-13.28%)
Dec 23, 2021 5.920 6.030 5.860 5.950 109,173 -0.04(-0.67%)
Dec 22, 2021 6.150 6.150 5.940 5.990 65,473 -0.03(-0.50%)
Dec 21, 2021 6.310 6.320 5.950 6.020 171,779 -0.30(-4.75%)
Dec 20, 2021 6.160 6.480 5.960 6.320 121,862 +0.11(+1.77%)
Dec 17, 2021 5.370 6.320 5.370 6.210 336,090 +0.86(+16.07%)
Dec 16, 2021 5.180 5.450 5.140 5.350 171,230 +0.15(+2.88%)
Dec 15, 2021 5.320 5.330 4.850 5.200 383,439 -0.17(-3.17%)
Dec 14, 2021 5.600 5.710 5.220 5.370 195,997 -0.23(-4.11%)
Dec 13, 2021 6.000 6.000 5.560 5.600 216,755 -0.33(-5.56%)
Dec 10, 2021 6.390 6.430 5.880 5.930 212,112 -0.15(-2.47%)
Dec 09, 2021 6.060 6.120 5.950 6.080 79,956 +0.02(+0.33%)
Dec 08, 2021 6.280 6.280 5.900 6.060 202,171 -0.16(-2.57%)
Dec 07, 2021 5.870 6.280 5.700 6.220 258,726 +0.49(+8.55%)
Dec 06, 2021 5.960 5.960 5.680 5.730 307,562 -0.22(-3.70%)
Dec 03, 2021 5.940 6.190 5.830 5.950 220,982 +0.08(+1.36%)
Dec 02, 2021 6.270 6.270 5.820 5.870 362,464 -0.35(-5.63%)
Dec 01, 2021 6.680 6.680 6.160 6.220 360,818 -0.28(-4.31%)
Nov 30, 2021 6.990 6.990 6.450 6.500 248,922 -0.34(-4.97%)
Nov 29, 2021 6.670 7.110 6.670 6.840 280,712 +0.18(+2.70%)
Nov 26, 2021 6.510 6.800 6.480 6.660 207,871 -0.05(-0.75%)
Nov 25, 2021 6.620 6.850 6.600 6.710 53,048 +0.16(+2.44%)
Nov 24, 2021 6.670 6.670 6.400 6.550 256,455 -0.12(-1.80%)
Nov 23, 2021 6.990 6.990 6.500 6.670 268,526 -0.26(-3.75%)
Nov 22, 2021 7.110 7.200 6.850 6.930 314,190 +0.09(+1.32%)
Nov 19, 2021 6.990 6.990 6.540 6.840 340,100 -0.15(-2.15%)
Nov 18, 2021 7.200 7.000 6.940 6.990 322,710 -0.19(-2.65%)
Nov 17, 2021 6.290 7.380 6.120 7.180 773,386 +0.13(+1.84%)
Nov 16, 2021 7.220 7.500 6.890 7.050 473,699 -0.09(-1.26%)
Nov 15, 2021 6.750 7.320 6.720 7.140 549,445 +0.44(+6.57%)
Nov 12, 2021 6.310 6.700 6.290 6.700 478,114 +0.43(+6.86%)
Nov 11, 2021 6.340 6.340 6.150 6.270 175,503 +0.07(+1.13%)
Nov 10, 2021 6.310 6.200 287,740 -0.17(-2.67%)
Nov 09, 2021 6.430 6.480 6.300 6.370 196,925 +0.01(+0.16%)
Nov 08, 2021 6.440 6.500 6.210 6.360 141,803 +0.03(+0.47%)
Nov 05, 2021 6.090 6.450 6.030 6.330 288,774 +0.25(+4.11%)
Nov 04, 2021 6.220 6.280 5.900 6.080 206,718 +0.05(+0.83%)
Nov 03, 2021 6.370 6.410 5.710 6.030 398,055 -0.32(-5.04%)
Nov 02, 2021 5.650 6.700 5.500 6.350 414,681 +0.68(+11.99%)
Nov 01, 2021 5.340 5.590 5.560 5.670 196,478 +0.34(+6.38%)
Oct 29, 2021 5.080 5.400 5.060 5.330 216,372 +0.33(+6.60%)
Oct 28, 2021 4.770 5.100 4.710 5.000 147,573 +0.24(+5.04%)
Oct 27, 2021 4.750 4.840 4.600 4.760 163,923 -0.01(-0.21%)
Oct 26, 2021 4.790 4.770 125,786 +0.01(+0.21%)
Oct 25, 2021 4.400 4.780 4.370 4.760 364,753 +0.37(+8.43%)
Oct 22, 2021 4.450 4.490 4.300 4.390 207,341 -0.09(-2.01%)
Oct 21, 2021 4.640 4.640 4.440 4.480 135,572 -0.13(-2.82%)
Oct 20, 2021 4.730 4.730 4.440 4.610 194,855 -0.08(-1.71%)
Oct 19, 2021 4.780 4.810 4.660 4.690 104,768 -0.10(-2.09%)
Oct 18, 2021 4.830 4.830 4.640 4.790 163,906 +0.00(+0.00%)
Oct 15, 2021 4.840 4.860 4.600 4.790 196,854 -0.01(-0.21%)
Oct 14, 2021 4.950 4.960 4.750 4.800 215,050 -0.12(-2.44%)
Oct 13, 2021 4.850 5.060 4.840 4.920 260,271 +0.06(+1.23%)
Oct 12, 2021 4.930 4.990 4.740 4.860 126,333 +0.03(+0.62%)
Oct 08, 2021 4.830 4.830 4.830 0 -0.07(-1.43%)
Oct 07, 2021 5.020 5.050 4.850 4.900 123,297 -0.06(-1.21%)
Oct 06, 2021 4.960 5.140 4.800 4.960 306,468 -0.06(-1.20%)
Oct 05, 2021 4.830 5.150 4.400 5.020 573,677 +0.16(+3.29%)
Oct 04, 2021 5.180 5.280 4.800 4.860 392,334 -0.27(-5.26%)
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.