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

Zentek Ltd (TSV: ZEN )

1.590 +0.060 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2015 2.400 2.440 2.260 2.300 127,310 -0.07(-2.95%)
May 28, 2015 2.450 2.480 2.370 2.370 106,048 -0.08(-3.27%)
May 27, 2015 2.390 2.470 2.380 2.450 132,903 +0.10(+4.26%)
May 26, 2015 2.340 2.400 2.300 2.350 57,187 -0.06(-2.49%)
May 25, 2015 2.310 2.420 2.200 2.410 127,814 +0.13(+5.70%)
May 22, 2015 2.430 2.430 2.000 2.280 297,248 -0.15(-6.17%)
May 21, 2015 2.470 2.470 2.400 2.430 65,069 -0.07(-2.80%)
May 20, 2015 2.500 2.500 2.450 2.500 23,094 -0.02(-0.79%)
May 19, 2015 2.560 2.600 2.410 2.520 359,658 +0.01(+0.40%)
May 15, 2015 2.510 2.510 2.510 0 +0.04(+1.62%)
May 14, 2015 2.530 2.610 2.470 2.470 216,477 -0.05(-1.98%)
May 13, 2015 2.450 2.530 2.440 2.520 325,844 +0.11(+4.56%)
May 12, 2015 2.320 2.410 2.290 2.410 214,123 +0.09(+3.88%)
May 11, 2015 2.180 2.340 2.180 2.320 130,405 +0.14(+6.42%)
May 08, 2015 2.300 2.300 2.140 2.180 241,691 -0.08(-3.54%)
May 07, 2015 2.260 2.420 2.250 2.260 284,173 +0.02(+0.89%)
May 06, 2015 1.950 2.240 1.910 2.240 748,760 +0.38(+20.43%)
May 05, 2015 1.830 1.880 1.820 1.860 101,925 +0.02(+1.09%)
May 04, 2015 1.820 1.850 1.820 1.840 84,215 +0.03(+1.66%)
May 01, 2015 1.830 1.830 1.750 1.810 96,697 +0.01(+0.56%)
Apr 30, 2015 1.800 1.830 1.760 1.800 86,481 -0.02(-1.10%)
Apr 29, 2015 1.800 1.830 1.780 1.820 29,555 -0.01(-0.55%)
Apr 28, 2015 1.860 1.860 1.780 1.830 122,326 -0.01(-0.54%)
Apr 27, 2015 1.850 1.850 1.810 1.840 63,330 -0.01(-0.54%)
Apr 24, 2015 1.800 1.850 1.800 1.850 52,345 +0.01(+0.54%)
Apr 23, 2015 1.830 1.840 1.800 1.840 34,855 +0.00(+0.00%)
Apr 22, 2015 1.840 1.860 1.800 1.840 113,525 -0.03(-1.60%)
Apr 21, 2015 1.870 1.870 1.800 1.870 45,222 +0.00(+0.00%)
Apr 20, 2015 1.840 1.880 1.840 1.870 64,298 +0.04(+2.19%)
Apr 17, 2015 1.860 1.870 1.830 1.830 41,826 -0.03(-1.61%)
Apr 16, 2015 1.830 1.860 1.780 1.860 80,460 +0.02(+1.09%)
Apr 15, 2015 1.870 1.870 1.840 1.840 55,910 -0.05(-2.65%)
Apr 14, 2015 1.890 1.900 1.880 1.890 16,790 -0.03(-1.56%)
Apr 13, 2015 1.900 1.920 1.880 1.920 19,790 +0.01(+0.52%)
Apr 10, 2015 1.930 1.930 1.850 1.910 56,486 -0.01(-0.52%)
Apr 09, 2015 1.940 1.960 1.900 1.920 40,989 -0.06(-3.03%)
Apr 08, 2015 1.960 1.980 1.900 1.980 39,056 +0.04(+2.06%)
Apr 07, 2015 1.970 1.970 1.900 1.940 38,073 +0.00(+0.00%)
Apr 06, 2015 1.880 1.940 1.880 1.940 117,813 +0.07(+3.74%)
Apr 02, 2015 1.870 1.870 1.870 0 +0.03(+1.63%)
Apr 01, 2015 1.850 1.850 1.810 1.840 70,750 -0.03(-1.60%)
Mar 31, 2015 1.880 1.890 1.830 1.870 36,499 +0.00(+0.00%)
Mar 30, 2015 1.870 1.900 1.840 1.870 55,303 +0.02(+1.08%)
Mar 27, 2015 1.860 1.890 1.840 1.850 12,065 -0.03(-1.60%)
Mar 26, 2015 1.900 1.920 1.840 1.880 41,933 +0.00(+0.00%)
Mar 25, 2015 1.880 1.900 1.860 1.880 55,467 -0.02(-1.05%)
Mar 24, 2015 1.930 1.940 1.890 1.900 66,170 +0.00(+0.00%)
Mar 23, 2015 1.900 1.990 1.890 1.900 169,283 +0.02(+1.06%)
Mar 20, 2015 1.830 1.900 1.820 1.880 109,580 +0.05(+2.73%)
Mar 19, 2015 1.790 1.860 1.770 1.830 67,129 +0.04(+2.23%)
Mar 18, 2015 1.820 1.820 1.770 1.790 66,630 -0.03(-1.65%)
Mar 17, 2015 1.760 1.840 1.760 1.820 71,623 +0.00(+0.00%)
Mar 16, 2015 1.770 1.830 1.770 1.820 88,453 +0.07(+4.00%)
Mar 13, 2015 1.760 1.770 1.710 1.750 42,160 -0.06(-3.31%)
Mar 12, 2015 1.830 1.830 1.720 1.810 132,968 -0.01(-0.55%)
Mar 11, 2015 1.820 1.900 1.800 1.820 126,693 -0.03(-1.62%)
Mar 10, 2015 1.660 1.870 1.660 1.850 396,374 +0.21(+12.80%)
Mar 09, 2015 1.490 1.650 1.450 1.640 255,865 +0.15(+10.07%)
Mar 06, 2015 1.430 1.490 1.430 1.490 76,974 +0.04(+2.76%)
Mar 05, 2015 1.450 1.460 1.410 1.450 53,655 +0.00(+0.00%)
Mar 04, 2015 1.360 1.360 1.450 203,831 +0.09(+6.62%)
Mar 03, 2015 1.430 1.470 1.360 1.360 144,771 -0.05(-3.55%)
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.