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 (%)
Jun 29, 2012 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 28, 2012 0.2750 0.2750 0.2500 0.2700 111,900 -0.01(-1.82%)
Jun 27, 2012 0.2800 0.2800 0.2600 0.2750 64,800 -0.01(-1.79%)
Jun 26, 2012 0.2700 0.2800 0.2700 0.2800 54,500 +0.02(+7.69%)
Jun 25, 2012 0.2700 0.2800 0.2600 0.2600 105,000 -0.02(-7.14%)
Jun 22, 2012 0.3000 0.3000 0.2800 0.2800 33,000 -0.01(-3.45%)
Jun 21, 2012 0.3300 0.3400 0.2900 0.2900 100,040 -0.03(-9.38%)
Jun 20, 2012 0.3150 0.3350 0.3050 0.3200 23,500 +0.01(+1.59%)
Jun 19, 2012 0.3250 0.3300 0.3100 0.3150 36,500 -0.02(-4.55%)
Jun 18, 2012 0.3450 0.3500 0.3050 0.3300 198,430 -0.02(-5.71%)
Jun 15, 2012 0.3000 0.3500 0.2850 0.3500 212,400 +0.05(+18.64%)
Jun 14, 2012 0.2900 0.3000 0.2850 0.2950 47,120 +0.01(+1.72%)
Jun 13, 2012 0.2850 0.3050 0.2800 0.2900 124,650 +0.01(+1.75%)
Jun 12, 2012 0.2450 0.3000 0.2450 0.2850 374,600 +0.02(+9.62%)
Jun 11, 2012 0.2650 0.2650 0.2450 0.2600 174,500 -0.01(-3.70%)
Jun 08, 2012 0.2650 0.2700 0.2650 0.2700 36,500 -0.01(-3.57%)
Jun 07, 2012 0.2900 0.2900 0.2700 0.2800 74,600 -0.01(-3.45%)
Jun 06, 2012 0.3100 0.3100 0.2800 0.2900 179,000 -0.01(-3.33%)
Jun 05, 2012 0.2900 0.3050 0.2900 0.3000 149,400 +0.01(+3.45%)
Jun 04, 2012 0.3100 0.3100 0.2850 0.2900 210,341 -0.04(-10.77%)
Jun 02, 2012 0.3350 0.3450 0.3150 0.3250 288,500 +0.00(+0.00%)
Jun 01, 2012 0.3350 0.3450 0.3150 0.3250 288,500 -0.02(-4.41%)
May 31, 2012 0.3500 0.3700 0.3250 0.3400 158,565 +0.01(+3.03%)
May 30, 2012 0.3600 0.3650 0.3300 0.3300 96,190 -0.03(-9.59%)
May 29, 2012 0.3700 0.3850 0.3600 0.3650 105,000 +0.01(+1.39%)
May 28, 2012 0.3900 0.3900 0.3500 0.3600 154,100 -0.02(-5.26%)
May 25, 2012 0.3750 0.3800 0.3500 0.3800 166,200 +0.01(+1.33%)
May 24, 2012 0.3400 0.4250 0.3300 0.3750 1,063,950 +0.04(+13.64%)
May 23, 2012 0.3050 0.3400 0.2800 0.3300 281,650 +0.04(+11.86%)
May 22, 2012 0.3300 0.3400 0.2900 0.2950 355,444 -0.04(-10.61%)
May 18, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 17, 2012 0.3400 0.3900 0.3100 0.3500 349,550 +0.01(+1.45%)
May 16, 2012 0.3650 0.3800 0.3000 0.3450 825,375 -0.03(-8.00%)
May 15, 2012 0.4100 0.4100 0.3650 0.3750 309,235 -0.03(-8.54%)
May 14, 2012 0.3900 0.4450 0.3700 0.4100 820,000 +0.00(+0.00%)
May 11, 2012 0.4450 0.4450 0.3900 0.4100 742,285 -0.04(-7.87%)
May 10, 2012 0.4800 0.5100 0.4450 0.4450 365,876 -0.02(-5.32%)
May 09, 2012 0.5500 0.5700 0.4000 0.4700 1,745,966 -0.10(-17.54%)
May 08, 2012 0.5700 0.5700 0.5200 0.5700 169,790 -0.01(-1.72%)
May 07, 2012 0.5800 0.5900 0.5500 0.5800 485,250 -0.01(-1.69%)
May 04, 2012 0.6100 0.6200 0.5800 0.5900 308,801 -0.03(-4.84%)
May 03, 2012 0.6200 0.6400 0.5700 0.6200 715,457 -0.01(-1.59%)
May 02, 2012 0.5600 0.6400 0.5200 0.6300 797,500 +0.08(+14.55%)
May 01, 2012 0.5400 0.5900 0.5400 0.5500 775,317 +0.00(+0.00%)
Apr 30, 2012 0.4800 0.5700 0.4600 0.5500 621,760 +0.07(+14.58%)
Apr 27, 2012 0.4100 0.4900 0.4100 0.4800 710,651 +0.07(+17.07%)
Apr 26, 2012 0.3700 0.4100 0.3450 0.4100 576,050 +0.04(+10.81%)
Apr 25, 2012 0.4250 0.4250 0.3600 0.3700 766,944 -0.04(-9.76%)
Apr 24, 2012 0.4450 0.4450 0.3900 0.4100 237,467 -0.03(-6.82%)
Apr 23, 2012 0.4300 0.4550 0.4000 0.4400 472,658 +0.01(+2.33%)
Apr 20, 2012 0.4450 0.4600 0.4300 0.4300 350,650 +0.00(+0.00%)
Apr 19, 2012 0.4500 0.4550 0.4300 0.4300 194,397 -0.04(-7.53%)
Apr 18, 2012 0.4850 0.4850 0.4400 0.4650 450,742 -0.02(-4.12%)
Apr 17, 2012 0.4550 0.4900 0.4450 0.4850 717,936 +0.03(+7.78%)
Apr 16, 2012 0.4600 0.5100 0.4400 0.4500 1,517,820 +0.01(+2.27%)
Apr 13, 2012 0.4900 0.5200 0.4350 0.4400 3,258,501 -0.03(-6.38%)
Apr 12, 2012 0.3550 0.4700 0.3550 0.4700 2,533,428 +0.11(+32.39%)
Apr 11, 2012 0.3000 0.3550 0.3000 0.3550 1,105,000 +0.08(+29.09%)
Apr 10, 2012 0.2900 0.2900 0.2700 0.2750 299,250 -0.02(-8.33%)
Apr 09, 2012 0.3300 0.3300 0.2800 0.3000 690,202 -0.04(-11.76%)
Apr 05, 2012 0.3250 0.3500 0.3000 0.3400 497,500 +0.01(+1.49%)
Apr 04, 2012 0.3150 0.3350 0.3000 0.3350 592,100 +0.00(+0.00%)
Apr 03, 2012 0.3700 0.3900 0.3350 0.3350 1,247,477 -0.05(-14.10%)
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.