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 (%)
Sep 27, 2013 3.420 3.420 3.120 3.270 358,136 -0.12(-3.54%)
Sep 26, 2013 3.540 3.540 3.090 3.390 936,454 -0.11(-3.14%)
Sep 25, 2013 3.560 3.670 3.450 3.500 307,997 -0.11(-3.05%)
Sep 24, 2013 3.590 3.620 3.520 3.610 135,287 +0.00(+0.00%)
Sep 23, 2013 3.760 3.760 3.550 3.610 218,609 -0.11(-2.96%)
Sep 20, 2013 3.730 3.740 3.630 3.720 113,087 +0.02(+0.54%)
Sep 19, 2013 3.630 3.710 3.590 3.700 167,858 +0.07(+1.93%)
Sep 18, 2013 3.740 3.800 3.630 3.630 332,752 -0.10(-2.68%)
Sep 17, 2013 3.940 4.000 3.720 3.730 410,647 -0.17(-4.36%)
Sep 16, 2013 3.820 3.920 3.760 3.900 322,539 +0.18(+4.84%)
Sep 13, 2013 3.550 3.790 3.540 3.720 572,003 +0.00(+0.00%)
Sep 12, 2013 3.630 3.720 3.410 3.720 672,646 +0.16(+4.49%)
Sep 11, 2013 3.260 3.560 3.170 3.560 631,318 +0.31(+9.54%)
Sep 10, 2013 3.100 3.430 2.930 3.250 1,379,553 +0.06(+1.88%)
Sep 09, 2013 3.800 3.810 3.010 3.190 1,233,676 -0.59(-15.61%)
Sep 06, 2013 3.720 3.790 3.700 3.780 206,679 +0.05(+1.34%)
Sep 05, 2013 3.710 3.810 3.670 3.730 237,405 +0.04(+1.08%)
Sep 04, 2013 3.720 3.800 3.550 3.690 450,815 -0.03(-0.81%)
Sep 03, 2013 3.850 3.890 3.710 3.720 280,219 -0.19(-4.86%)
Aug 30, 2013 3.910 3.910 3.910 0 -0.04(-1.01%)
Aug 29, 2013 3.480 3.990 3.470 3.950 583,819 +0.52(+15.16%)
Aug 28, 2013 3.680 3.680 3.350 3.430 490,081 -0.24(-6.54%)
Aug 27, 2013 3.770 3.770 3.600 3.670 262,788 -0.06(-1.61%)
Aug 26, 2013 3.860 3.870 3.680 3.730 281,080 -0.10(-2.61%)
Aug 23, 2013 3.860 3.920 3.750 3.830 204,276 +0.01(+0.26%)
Aug 22, 2013 3.930 3.960 3.750 3.820 261,701 -0.16(-4.02%)
Aug 21, 2013 4.000 4.020 3.850 3.980 178,485 -0.02(-0.50%)
Aug 20, 2013 4.050 4.160 3.920 4.000 322,358 -0.10(-2.44%)
Aug 19, 2013 4.000 4.240 3.980 4.100 431,904 +0.20(+5.13%)
Aug 16, 2013 3.860 3.930 3.780 3.900 200,078 +0.07(+1.83%)
Aug 15, 2013 3.880 3.880 3.770 3.830 87,966 +0.00(+0.00%)
Aug 14, 2013 3.900 3.950 3.750 3.830 212,896 -0.05(-1.29%)
Aug 13, 2013 3.700 3.880 3.580 3.880 246,664 +0.18(+4.86%)
Aug 12, 2013 3.850 3.950 3.620 3.700 410,895 -0.20(-5.13%)
Aug 09, 2013 3.700 3.930 3.580 3.900 374,561 +0.29(+8.03%)
Aug 08, 2013 3.950 3.970 3.570 3.610 394,469 -0.37(-9.30%)
Aug 07, 2013 3.870 4.050 3.820 3.980 286,174 -0.04(-1.00%)
Aug 06, 2013 4.090 4.130 3.800 4.020 677,298 +0.01(+0.25%)
Aug 02, 2013 4.010 4.010 4.010 0 +0.43(+12.01%)
Aug 01, 2013 4.050 4.200 3.410 3.580 1,630,744 -0.52(-12.68%)
Jul 31, 2013 4.650 4.650 4.060 4.100 801,269 -0.40(-8.89%)
Jul 30, 2013 4.500 4.560 4.050 4.500 1,606,827 -0.25(-5.26%)
Jul 29, 2013 4.920 4.970 4.630 4.750 479,596 -0.12(-2.46%)
Jul 26, 2013 4.950 5.000 4.530 4.870 909,898 -0.07(-1.42%)
Jul 25, 2013 4.750 4.970 4.670 4.940 701,609 +0.19(+4.00%)
Jul 24, 2013 4.560 4.750 4.560 4.750 916,420 +0.29(+6.50%)
Jul 23, 2013 4.250 4.480 4.110 4.460 671,518 +0.30(+7.21%)
Jul 22, 2013 3.850 4.160 3.760 4.160 461,938 +0.44(+11.83%)
Jul 19, 2013 3.900 3.950 3.670 3.720 715,210 -0.22(-5.58%)
Jul 18, 2013 4.090 4.100 3.910 3.940 372,329 -0.09(-2.23%)
Jul 17, 2013 4.060 4.160 4.010 4.030 282,993 +0.01(+0.25%)
Jul 16, 2013 4.020 4.120 3.970 4.020 276,036 +0.03(+0.75%)
Jul 15, 2013 4.000 4.020 3.870 3.990 315,955 +0.05(+1.27%)
Jul 12, 2013 3.890 4.170 3.820 3.940 902,024 +0.10(+2.60%)
Jul 11, 2013 3.390 3.840 3.350 3.840 797,568 +0.51(+15.32%)
Jul 10, 2013 3.230 3.380 3.200 3.330 491,114 +0.10(+3.10%)
Jul 09, 2013 3.110 3.250 3.130 3.230 267,318 +0.08(+2.54%)
Jul 08, 2013 3.180 3.270 3.130 3.150 344,860 -0.02(-0.63%)
Jul 05, 2013 3.190 3.220 3.120 3.170 263,405 -0.01(-0.31%)
Jul 04, 2013 3.110 3.200 3.040 3.180 350,834 +0.06(+1.92%)
Jul 03, 2013 3.230 3.280 3.120 3.120 513,288 -0.07(-2.19%)
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.