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

Zentek Ltd. - common stock (NQ: ZTEK )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 0.9200 0.9261 0.8801 0.9200 45,556 +0.00(+0.00%)
Mar 10, 2025 0.9100 0.9498 0.9001 0.9200 42,926 -0.06(-6.11%)
Mar 07, 2025 0.9400 0.9900 0.8800 0.9799 20,626 +0.03(+3.16%)
Mar 06, 2025 0.9800 0.9800 0.9264 0.9499 20,488 -0.03(-3.07%)
Mar 05, 2025 0.9900 0.9900 0.9101 0.9800 16,729 +0.04(+4.39%)
Mar 04, 2025 0.9024 0.9999 0.8219 0.9388 50,826 -0.04(-4.25%)
Mar 03, 2025 0.9129 1.000 0.9129 0.9805 8,502 +0.07(+7.75%)
Feb 28, 2025 0.9300 0.9700 0.9008 0.9100 20,388 -0.02(-2.17%)
Feb 27, 2025 0.9400 1.000 0.9189 0.9302 16,036 -0.00(-0.31%)
Feb 26, 2025 0.9500 1.070 0.8643 0.9331 250,750 -0.07(-6.69%)
Feb 25, 2025 1.060 1.087 0.9619 1.000 41,256 -0.06(-5.66%)
Feb 24, 2025 1.030 1.060 0.9800 1.060 17,921 +0.04(+3.92%)
Feb 21, 2025 1.110 1.110 0.9800 1.020 30,667 -0.05(-4.67%)
Feb 20, 2025 1.050 1.100 1.045 1.070 14,523 +0.02(+1.90%)
Feb 19, 2025 1.050 1.090 1.020 1.050 35,002 -0.01(-1.41%)
Feb 18, 2025 1.200 1.200 1.050 1.065 74,471 -0.10(-8.96%)
Feb 14, 2025 1.130 1.180 1.060 1.170 48,448 +0.04(+3.52%)
Feb 13, 2025 1.100 1.130 1.040 1.130 23,754 +0.04(+3.67%)
Feb 12, 2025 1.120 1.150 1.070 1.090 58,373 -0.03(-2.68%)
Feb 11, 2025 1.080 1.130 1.080 1.120 13,257 +0.02(+1.36%)
Feb 10, 2025 1.110 1.110 1.060 1.105 34,545 -0.01(-0.45%)
Feb 07, 2025 1.150 1.150 1.090 1.110 12,769 +0.01(+0.45%)
Feb 06, 2025 1.130 1.150 1.090 1.105 78,144 -0.04(-3.49%)
Feb 05, 2025 1.140 1.190 1.111 1.145 61,129 +0.01(+0.44%)
Feb 04, 2025 1.140 1.160 1.100 1.140 8,837 +0.04(+3.64%)
Feb 03, 2025 1.060 1.120 1.040 1.100 17,014 -0.02(-1.79%)
Jan 31, 2025 1.100 1.170 1.100 1.120 69,350 +0.02(+1.82%)
Jan 30, 2025 1.120 1.150 1.040 1.100 27,568 -0.06(-5.17%)
Jan 29, 2025 1.130 1.190 1.080 1.160 57,695 +0.05(+4.50%)
Jan 28, 2025 1.170 1.170 1.090 1.110 20,148 -0.03(-2.63%)
Jan 27, 2025 1.130 1.170 1.120 1.140 12,283 -0.03(-2.56%)
Jan 24, 2025 1.110 1.190 1.110 1.170 20,045 +0.06(+5.41%)
Jan 23, 2025 1.080 1.130 1.080 1.110 17,810 -0.01(-0.89%)
Jan 22, 2025 1.110 1.133 1.090 1.120 18,992 +0.02(+1.82%)
Jan 21, 2025 1.200 1.210 1.070 1.100 185,054 -0.08(-6.77%)
Jan 17, 2025 0.9500 1.200 0.9000 1.180 213,752 +0.20(+20.40%)
Jan 16, 2025 1.000 1.010 0.9700 0.9800 7,930 +0.00(+0.00%)
Jan 15, 2025 1.000 1.040 0.9702 0.9800 22,360 -0.03(-2.97%)
Jan 14, 2025 1.040 1.040 0.9511 1.010 28,798 -0.04(-3.81%)
Jan 13, 2025 1.070 1.080 1.000 1.050 59,344 +0.01(+0.48%)
Jan 10, 2025 1.060 1.120 1.000 1.045 55,588 -0.02(-1.42%)
Jan 08, 2025 1.150 1.150 0.9900 1.060 91,310 -0.02(-1.85%)
Jan 07, 2025 1.140 1.152 1.050 1.080 98,333 -0.02(-1.82%)
Jan 06, 2025 1.050 1.108 1.010 1.100 58,524 +0.07(+6.28%)
Jan 03, 2025 0.9700 1.040 0.9500 1.035 62,680 +0.06(+5.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.