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

Zentek Ltd (TSV: ZEN )

1.590 UNCHANGED
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 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%)
Apr 01, 2021 2.670 2.670 2.670 0 +0.04(+1.52%)
Mar 31, 2021 2.570 2.650 2.470 2.630 146,414 +0.17(+6.91%)
Mar 30, 2021 2.380 2.490 2.380 2.460 227,059 +0.08(+3.36%)
Mar 29, 2021 2.520 2.540 2.320 2.380 353,527 -0.16(-6.30%)
Mar 26, 2021 2.490 2.640 2.410 2.540 330,969 +0.16(+6.72%)
Mar 25, 2021 2.500 2.600 2.280 2.380 404,015 -0.26(-9.85%)
Mar 24, 2021 2.790 2.830 2.580 2.640 343,527 -0.12(-4.35%)
Mar 23, 2021 2.840 2.900 2.760 2.760 141,179 -0.11(-3.83%)
Mar 22, 2021 3.060 3.070 2.820 2.870 205,568 -0.15(-4.97%)
Mar 19, 2021 3.130 3.130 2.990 3.020 169,787 -0.09(-2.89%)
Mar 18, 2021 3.200 3.260 3.040 3.110 177,184 -0.17(-5.18%)
Mar 17, 2021 3.450 3.470 3.100 3.280 646,672 +0.18(+5.81%)
Mar 16, 2021 2.880 3.100 2.800 3.100 246,418 +0.21(+7.27%)
Mar 15, 2021 2.930 2.940 2.800 2.890 112,672 +0.12(+4.33%)
Mar 12, 2021 2.880 2.880 2.750 2.770 145,976 -0.09(-3.15%)
Mar 11, 2021 2.880 2.910 2.810 2.860 84,184 -0.01(-0.35%)
Mar 10, 2021 2.960 2.960 2.860 2.870 83,277 -0.07(-2.38%)
Mar 09, 2021 2.870 2.990 2.750 2.940 246,477 +0.09(+3.16%)
Mar 08, 2021 3.080 3.100 2.820 2.850 117,215 -0.14(-4.68%)
Mar 05, 2021 3.070 3.100 2.770 2.990 285,660 -0.04(-1.32%)
Mar 04, 2021 3.280 3.280 3.000 3.030 209,831 -0.22(-6.77%)
Mar 03, 2021 3.450 3.490 3.210 3.250 574,069 +0.23(+7.62%)
Mar 02, 2021 3.030 3.130 2.860 3.020 257,435 +0.03(+1.00%)
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.