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

Zentek Ltd (TSV: ZEN )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 3.470 3.470 3.470 0 -0.02(-0.57%)
Jun 29, 2021 3.500 3.590 3.430 3.490 215,271 -0.01(-0.29%)
Jun 28, 2021 3.440 3.500 3.390 3.500 303,767 +0.19(+5.74%)
Jun 25, 2021 3.380 3.390 3.230 3.310 102,791 -0.08(-2.36%)
Jun 24, 2021 3.250 3.390 3.200 3.390 111,688 +0.14(+4.31%)
Jun 23, 2021 3.250 3.250 3.180 3.250 113,622 +0.01(+0.31%)
Jun 22, 2021 3.200 3.290 3.200 3.240 92,224 +0.02(+0.62%)
Jun 21, 2021 3.260 3.260 3.130 3.220 165,395 +0.05(+1.58%)
Jun 18, 2021 3.240 3.280 3.100 3.170 139,971 -0.01(-0.31%)
Jun 17, 2021 3.120 3.280 2.880 3.180 483,444 +0.27(+9.28%)
Jun 16, 2021 3.050 3.050 2.730 2.910 295,124 -0.21(-6.73%)
Jun 15, 2021 2.970 3.180 2.950 3.120 536,786 +0.20(+6.85%)
Jun 14, 2021 2.840 3.000 2.700 2.920 331,839 +0.31(+11.88%)
Jun 11, 2021 2.600 2.710 2.520 2.610 90,019 +0.03(+1.16%)
Jun 10, 2021 2.640 2.700 2.450 2.580 206,059 -0.11(-4.09%)
Jun 09, 2021 2.840 2.840 2.650 2.690 90,599 -0.11(-3.93%)
Jun 08, 2021 2.940 2.950 2.730 2.800 106,844 -0.05(-1.75%)
Jun 07, 2021 2.920 3.000 2.850 2.850 259,853 -0.02(-0.70%)
Jun 04, 2021 2.750 2.910 2.690 2.870 320,122 +0.12(+4.36%)
Jun 03, 2021 276.00 2.760 2.660 2.750 6,678,500 +0.01(+0.36%)
Jun 02, 2021 2.720 2.790 2.650 2.740 86,987 +0.00(+0.00%)
Jun 01, 2021 2.670 2.740 2.480 2.740 117,491 +0.06(+2.24%)
May 31, 2021 2.480 2.700 2.480 2.680 161,942 +0.20(+8.06%)
May 28, 2021 2.360 2.520 2.350 2.480 255,922 +0.16(+6.90%)
May 27, 2021 2.190 2.440 2.170 2.320 182,565 +0.13(+5.94%)
May 26, 2021 2.140 2.190 2.060 2.190 87,265 +0.05(+2.34%)
May 25, 2021 2.190 2.190 2.070 2.140 63,463 +0.08(+3.88%)
May 21, 2021 2.060 2.060 2.060 0 -0.03(-1.44%)
May 20, 2021 2.000 2.090 1.960 2.090 94,065 +0.12(+6.09%)
May 19, 2021 1.970 2.000 1.960 1.970 58,837 -0.04(-1.99%)
May 18, 2021 1.970 2.010 1.950 2.010 58,478 +0.03(+1.52%)
May 17, 2021 2.020 2.020 1.960 1.980 125,955 -0.03(-1.49%)
May 14, 2021 2.050 2.050 1.960 2.010 122,579 +0.01(+0.50%)
May 13, 2021 2.020 2.050 1.930 2.000 109,143 -0.01(-0.50%)
May 12, 2021 2.040 2.040 1.970 2.010 50,653 +0.02(+1.01%)
May 11, 2021 1.940 2.000 1.940 1.990 73,331 +0.01(+0.51%)
May 10, 2021 1.960 2.030 1.930 1.980 76,774 -0.06(-2.94%)
May 07, 2021 2.010 2.080 2.000 2.040 34,148 +0.03(+1.49%)
May 06, 2021 2.060 2.090 1.940 2.010 234,852 -0.08(-3.83%)
May 05, 2021 2.210 2.210 2.050 2.090 149,826 -0.07(-3.24%)
May 04, 2021 2.150 2.250 2.110 2.160 102,229 +0.01(+0.47%)
May 03, 2021 2.290 2.290 2.130 2.150 147,394 -0.14(-6.11%)
Apr 30, 2021 2.260 2.320 2.250 2.290 36,851 +0.03(+1.33%)
Apr 29, 2021 2.350 2.390 2.200 2.260 183,376 -0.16(-6.61%)
Apr 28, 2021 2.100 2.700 2.100 2.420 303,832 +0.32(+15.24%)
Apr 27, 2021 2.210 2.250 2.050 2.100 57,810 -0.11(-4.98%)
Apr 26, 2021 2.170 2.270 2.170 2.210 131,103 +0.04(+1.84%)
Apr 23, 2021 2.040 2.260 1.960 2.170 228,166 +0.18(+9.05%)
Apr 22, 2021 2.030 2.090 1.940 1.990 118,309 -0.04(-1.97%)
Apr 21, 2021 1.930 2.050 1.850 2.030 176,184 +0.16(+8.56%)
Apr 20, 2021 1.960 1.960 1.840 1.870 103,069 -0.06(-3.11%)
Apr 19, 2021 2.050 2.050 1.890 1.930 70,430 -0.06(-3.02%)
Apr 16, 2021 1.760 2.120 1.710 1.990 453,772 +0.13(+6.99%)
Apr 15, 2021 2.050 2.050 1.830 1.860 225,761 -0.13(-6.53%)
Apr 14, 2021 2.240 2.240 1.920 1.990 369,765 -0.21(-9.55%)
Apr 13, 2021 1.910 2.250 1.790 2.200 851,612 +0.44(+25.00%)
Apr 12, 2021 2.140 2.140 1.710 1.760 1,019,580 -0.39(-18.14%)
Apr 09, 2021 2.330 2.330 2.095 2.150 343,806 -0.15(-6.52%)
Apr 08, 2021 2.380 2.380 2.270 2.300 102,648 -0.12(-4.96%)
Apr 07, 2021 2.500 2.520 2.320 2.420 139,201 +0.04(+1.68%)
Apr 06, 2021 2.200 2.470 2.100 2.380 376,907 +0.13(+5.78%)
Apr 05, 2021 1.900 2.350 1.850 2.250 1,641,388 -0.42(-15.73%)
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.