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 (%)
Sep 28, 2012 0.4100 0.4600 0.4100 0.4100 370,800 +0.01(+2.50%)
Sep 27, 2012 0.4050 0.4050 0.3550 0.4000 156,750 -0.02(-4.76%)
Sep 26, 2012 0.4000 0.4200 0.3900 0.4200 38,000 +0.00(+0.00%)
Sep 25, 2012 0.4300 0.4300 0.4000 0.4200 62,000 +0.00(+0.00%)
Sep 24, 2012 0.4200 0.4700 0.4000 0.4200 269,987 +0.02(+5.00%)
Sep 21, 2012 0.3450 0.4000 0.3450 0.4000 306,320 +0.06(+15.94%)
Sep 20, 2012 0.3300 0.3450 0.3200 0.3450 69,000 +0.00(+0.00%)
Sep 19, 2012 0.3450 0.3500 0.3250 0.3450 42,000 +0.00(+1.47%)
Sep 18, 2012 0.3400 0.3650 0.3400 0.3400 22,200 +0.00(+0.00%)
Sep 17, 2012 0.3400 0.3750 0.3400 0.3400 49,700 -0.01(-2.86%)
Sep 14, 2012 0.3000 0.3750 0.3000 0.3500 147,840 +0.05(+18.64%)
Sep 13, 2012 0.2950 0.3050 0.2950 0.2950 30,450 -0.01(-3.28%)
Sep 12, 2012 0.2950 0.3050 0.2900 0.3050 25,200 +0.01(+1.67%)
Sep 11, 2012 0.3150 0.3150 0.2900 0.3000 32,500 +0.00(+0.00%)
Sep 10, 2012 0.3150 0.3200 0.3000 0.3000 71,070 +0.01(+1.69%)
Sep 07, 2012 0.2600 0.2950 0.2600 0.2950 93,850 +0.04(+18.00%)
Sep 06, 2012 0.2600 0.2600 0.2500 0.2500 109,900 -0.02(-5.66%)
Sep 05, 2012 0.2650 0.2650 0.2300 0.2650 109,500 +0.01(+1.92%)
Sep 04, 2012 0.2700 0.2750 0.2450 0.2600 85,500 -0.02(-5.45%)
Aug 31, 2012 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Aug 30, 2012 0.2050 0.2200 0.2000 0.2200 156,000 +0.02(+10.00%)
Aug 29, 2012 0.2100 0.2200 0.1900 0.2000 33,900 +0.00(+0.00%)
Aug 27, 2012 0.1950 0.2000 0.1900 0.2000 24,500 +0.02(+11.11%)
Aug 24, 2012 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.26%)
Aug 23, 2012 0.1750 0.1900 0.1700 0.1900 59,500 +0.02(+8.57%)
Aug 22, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Aug 21, 2012 0.1650 0.1700 0.1550 0.1700 13,100 -0.00(-2.86%)
Aug 20, 2012 0.1700 0.1750 0.1700 0.1750 41,000 +0.03(+20.69%)
Aug 17, 2012 0.1550 0.1550 0.1450 0.1450 12,300 -0.03(-14.71%)
Aug 16, 2012 0.1650 0.1700 0.1650 0.1700 22,942 +0.01(+3.03%)
Aug 15, 2012 0.1550 0.1700 0.1450 0.1650 118,300 +0.01(+6.45%)
Aug 14, 2012 0.1700 0.1700 0.1550 0.1550 39,000 -0.02(-8.82%)
Aug 13, 2012 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Aug 11, 2012 0.1750 0.1850 0.1700 0.1700 16,854 +0.00(+0.00%)
Aug 10, 2012 0.1750 0.1850 0.1700 0.1700 16,854 -0.00(-2.86%)
Aug 09, 2012 0.1850 0.1850 0.1750 0.1750 48,500 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.1900 0.1750 0.1750 31,300 -0.01(-2.78%)
Aug 07, 2012 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 03, 2012 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 02, 2012 0.2000 0.2000 0.1900 0.1900 10,500 -0.01(-5.00%)
Aug 01, 2012 0.2000 0.2100 0.2000 0.2000 15,000 -0.01(-6.98%)
Jul 31, 2012 0.2050 0.2200 0.2000 0.2150 54,500 +0.00(+0.00%)
Jul 30, 2012 0.1950 0.2150 0.1950 0.2150 65,000 +0.01(+2.38%)
Jul 27, 2012 0.2050 0.2200 0.2050 0.2100 117,810 +0.00(+0.00%)
Jul 26, 2012 0.1850 0.2100 0.1850 0.2100 81,376 +0.03(+16.67%)
Jul 25, 2012 0.1850 0.1850 0.1800 0.1800 35,000 -0.01(-5.26%)
Jul 24, 2012 0.1800 0.1900 0.1800 0.1900 46,000 +0.02(+8.57%)
Jul 23, 2012 0.1850 0.1850 0.1750 0.1750 44,500 -0.01(-2.78%)
Jul 20, 2012 0.1850 0.1850 0.1750 0.1800 45,750 -0.01(-2.70%)
Jul 19, 2012 0.1900 0.1950 0.1850 0.1850 20,850 -0.02(-7.50%)
Jul 18, 2012 0.1750 0.2000 0.1600 0.2000 433,050 +0.02(+8.11%)
Jul 17, 2012 0.2000 0.2000 0.1800 0.1850 210,400 -0.01(-5.13%)
Jul 16, 2012 0.2500 0.2500 0.1900 0.1950 497,051 -0.05(-22.00%)
Jul 13, 2012 0.2400 0.2500 0.2400 0.2500 31,500 +0.01(+4.17%)
Jul 12, 2012 0.2350 0.2500 0.2300 0.2400 107,250 +0.01(+2.13%)
Jul 11, 2012 0.2250 0.2500 0.2150 0.2350 260,193 +0.00(+2.17%)
Jul 10, 2012 0.2550 0.2550 0.2200 0.2300 404,900 -0.02(-9.80%)
Jul 09, 2012 0.3400 0.3700 0.2550 0.2550 1,071,097 -0.06(-19.05%)
Jul 06, 2012 0.2650 0.3300 0.2650 0.3150 238,750 +0.04(+16.67%)
Jul 05, 2012 0.2900 0.3000 0.2700 0.2700 48,550 -0.03(-10.00%)
Jul 04, 2012 0.2500 0.3000 0.2500 0.3000 123,500 +0.06(+25.00%)
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.