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

Zentek Ltd (TSV: ZEN )

1.520 +0.020 (+1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2013 2.410 2.520 2.390 2.480 700,564 +0.12(+5.08%)
May 30, 2013 2.440 2.510 2.270 2.360 967,632 -0.06(-2.48%)
May 29, 2013 2.250 2.440 2.190 2.420 1,079,658 +0.20(+9.01%)
May 28, 2013 2.130 2.240 2.120 2.220 522,776 +0.09(+4.23%)
May 27, 2013 2.080 2.180 2.040 2.130 499,768 +0.05(+2.40%)
May 24, 2013 2.060 2.110 2.020 2.080 475,601 +0.04(+1.96%)
May 23, 2013 1.910 2.040 1.860 2.040 672,838 +0.12(+6.25%)
May 22, 2013 1.820 1.990 1.800 1.920 500,560 +0.12(+6.67%)
May 21, 2013 1.770 1.920 1.710 1.800 849,294 +0.04(+2.27%)
May 17, 2013 1.760 1.760 1.760 0 +0.04(+2.33%)
May 16, 2013 1.770 1.770 1.670 1.720 200,171 -0.04(-2.27%)
May 15, 2013 1.860 1.930 1.750 1.760 467,251 -0.11(-5.88%)
May 13, 2013 1.990 1.990 1.840 1.870 425,990 -0.10(-5.08%)
May 10, 2013 1.980 1.990 1.960 1.970 80,200 -0.01(-0.51%)
May 09, 2013 2.000 2.050 1.960 1.980 418,597 -0.04(-1.98%)
May 08, 2013 2.000 2.020 1.970 2.020 241,800 +0.02(+1.00%)
May 07, 2013 2.010 2.020 1.970 2.000 221,038 -0.02(-0.99%)
May 06, 2013 1.990 2.030 1.990 2.020 239,831 +0.01(+0.50%)
May 03, 2013 2.050 2.050 1.980 2.010 141,190 -0.03(-1.47%)
May 02, 2013 2.020 2.050 1.990 2.040 140,621 +0.02(+0.99%)
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.