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 (%)
Sep 30, 2021 5.710 5.730 5.420 5.480 238,931 -0.26(-4.53%)
Sep 29, 2021 5.730 5.990 5.650 5.740 399,806 +0.01(+0.17%)
Sep 28, 2021 5.770 5.860 5.600 5.730 435,010 +0.03(+0.53%)
Sep 27, 2021 5.360 5.760 5.360 5.700 627,113 +0.53(+10.25%)
Sep 24, 2021 5.490 5.500 4.860 5.170 538,073 -0.20(-3.72%)
Sep 23, 2021 4.800 5.490 4.790 5.370 975,171 +0.71(+15.24%)
Sep 22, 2021 4.590 4.900 4.570 4.660 667,740 +0.61(+15.06%)
Sep 21, 2021 4.130 4.160 3.970 4.050 214,526 -0.03(-0.74%)
Sep 20, 2021 4.100 4.180 4.000 4.080 367,135 +0.08(+2.00%)
Sep 17, 2021 3.960 4.050 3.900 4.000 285,467 +0.00(+0.00%)
Sep 16, 2021 3.950 4.070 3.840 4.000 316,971 +0.02(+0.50%)
Sep 15, 2021 3.710 3.980 3.700 3.980 186,399 +0.24(+6.42%)
Sep 14, 2021 3.970 3.970 3.680 3.740 179,532 -0.16(-4.10%)
Sep 13, 2021 4.000 4.040 3.850 3.900 185,254 -0.12(-2.99%)
Sep 10, 2021 4.040 4.070 3.930 4.020 154,880 +0.02(+0.50%)
Sep 09, 2021 3.930 4.030 3.900 4.000 187,061 +0.09(+2.30%)
Sep 08, 2021 4.000 4.120 3.820 3.910 404,410 -0.03(-0.76%)
Sep 07, 2021 3.850 4.050 3.800 3.940 489,219 +0.25(+6.78%)
Sep 03, 2021 3.690 3.690 3.690 0 +0.27(+7.89%)
Sep 02, 2021 3.200 3.430 3.190 3.420 485,089 +0.23(+7.21%)
Sep 01, 2021 3.150 3.260 3.150 3.190 61,642 +0.04(+1.27%)
Aug 31, 2021 3.200 3.340 3.040 3.150 210,370 -0.11(-3.37%)
Aug 30, 2021 2.860 3.340 2.860 3.260 280,900 +0.33(+11.26%)
Aug 27, 2021 2.850 2.950 2.810 2.930 52,309 +0.03(+1.03%)
Aug 26, 2021 2.800 2.900 2.800 2.900 22,761 +0.04(+1.40%)
Aug 25, 2021 2.820 2.860 2.790 2.860 32,208 +0.08(+2.88%)
Aug 24, 2021 2.890 2.910 2.770 2.780 63,825 -0.04(-1.42%)
Aug 23, 2021 2.900 2.900 2.780 2.820 72,048 -0.04(-1.40%)
Aug 20, 2021 2.930 2.930 2.810 2.860 16,917 +0.01(+0.35%)
Aug 19, 2021 2.950 2.950 2.710 2.850 94,381 -0.06(-2.06%)
Aug 18, 2021 2.960 2.970 2.900 2.910 33,856 -0.05(-1.69%)
Aug 17, 2021 2.850 2.990 2.850 2.960 92,310 +0.14(+4.96%)
Aug 16, 2021 2.850 2.900 2.820 2.820 37,372 -0.08(-2.76%)
Aug 13, 2021 2.810 2.960 2.800 2.900 41,529 +0.05(+1.75%)
Aug 12, 2021 2.870 2.900 2.830 2.850 28,375 -0.05(-1.72%)
Aug 11, 2021 2.920 2.950 2.860 2.900 39,036 +0.02(+0.69%)
Aug 10, 2021 2.920 2.940 2.810 2.880 54,350 +0.00(+0.00%)
Aug 09, 2021 2.930 2.930 2.820 2.880 42,511 +0.00(+0.00%)
Aug 06, 2021 3.010 3.010 2.880 2.880 73,028 -0.09(-3.03%)
Aug 05, 2021 2.950 3.000 2.860 2.970 39,859 +0.09(+3.13%)
Aug 04, 2021 2.910 2.950 2.840 2.880 48,760 +0.00(+0.00%)
Aug 03, 2021 2.950 3.010 2.880 2.880 91,796 -0.15(-4.95%)
Jul 30, 2021 3.030 3.030 3.030 0 +0.16(+5.57%)
Jul 29, 2021 2.830 2.990 2.830 2.870 60,974 +0.00(+0.00%)
Jul 28, 2021 2.940 2.950 2.820 2.870 114,568 -0.03(-1.03%)
Jul 27, 2021 3.040 3.040 2.880 2.900 47,764 -0.05(-1.69%)
Jul 26, 2021 3.030 3.070 2.870 2.950 123,966 -0.12(-3.91%)
Jul 23, 2021 3.050 3.110 3.000 3.070 61,931 -0.03(-0.97%)
Jul 22, 2021 3.120 3.130 2.990 3.100 99,370 -0.05(-1.59%)
Jul 21, 2021 3.190 3.220 3.110 3.150 28,873 +0.00(+0.00%)
Jul 20, 2021 3.020 3.280 2.920 3.150 95,056 +0.10(+3.28%)
Jul 19, 2021 3.200 3.320 3.040 3.050 167,371 -0.20(-6.15%)
Jul 16, 2021 3.230 3.320 3.180 3.250 55,634 -0.03(-0.91%)
Jul 15, 2021 3.330 3.370 3.250 3.280 23,323 -0.07(-2.09%)
Jul 14, 2021 3.370 3.400 3.300 3.350 70,449 +0.02(+0.60%)
Jul 13, 2021 3.230 3.350 3.220 3.330 78,105 +0.05(+1.52%)
Jul 12, 2021 3.260 3.350 3.210 3.280 36,652 +0.05(+1.55%)
Jul 09, 2021 3.200 3.230 3.070 3.230 73,195 +0.02(+0.62%)
Jul 08, 2021 3.070 3.210 2.850 3.210 220,024 +0.07(+2.23%)
Jul 07, 2021 3.260 3.300 3.110 3.140 62,120 -0.13(-3.98%)
Jul 06, 2021 3.430 3.470 3.150 3.270 356,688 -0.17(-4.94%)
Jul 05, 2021 3.500 3.510 3.430 3.440 76,155 -0.04(-1.15%)
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.