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

Zentek Ltd (TSV: ZEN )

1.550 -0.040 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 0.3700 0.3700 0.3600 0.3650 68,763 +0.00(+0.00%)
May 30, 2019 0.3700 0.3700 0.3600 0.3650 236,343 -0.01(-1.35%)
May 29, 2019 0.3700 0.3700 0.3600 0.3700 30,800 +0.00(+0.00%)
May 27, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 24, 2019 0.3700 0.3700 0.3600 0.3600 70,279 +0.00(+0.00%)
May 23, 2019 0.3650 0.3650 0.3600 0.3600 124,480 -0.01(-2.70%)
May 22, 2019 0.3700 0.3700 0.3600 0.3700 126,000 +0.01(+1.37%)
May 21, 2019 0.3700 0.3700 0.3650 0.3650 44,001 +0.00(+0.00%)
May 17, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 16, 2019 0.3800 0.3800 0.3600 0.3650 180,400 -0.02(-3.95%)
May 15, 2019 0.3850 0.3850 0.3800 0.3800 4,500 +0.00(+0.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3800 20,636 +0.01(+1.33%)
May 13, 2019 0.3800 0.3900 0.3750 0.3750 15,747 -0.02(-3.85%)
May 10, 2019 0.3800 0.3900 0.3800 0.3900 37,100 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3900 56,500 +0.01(+1.30%)
May 08, 2019 0.3750 0.3900 0.3750 0.3850 149,840 +0.01(+2.67%)
May 07, 2019 0.3800 0.3800 0.3750 0.3750 26,550 +0.01(+1.35%)
May 06, 2019 0.3600 0.3700 0.3600 0.3700 52,000 +0.01(+2.78%)
May 03, 2019 0.3700 0.3700 0.3600 0.3600 14,100 -0.01(-1.37%)
May 02, 2019 0.3700 0.3700 0.3600 0.3650 57,538 -0.02(-3.95%)
May 01, 2019 0.3700 0.3800 0.3700 0.3800 26,543 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3900 0.3700 0.3800 56,150 -0.01(-1.30%)
Apr 29, 2019 0.3950 0.3950 0.3800 0.3850 39,500 +0.00(+0.00%)
Apr 26, 2019 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3850 0.3850 7,800 -0.01(-1.28%)
Apr 24, 2019 0.4000 0.4000 0.3900 0.3900 35,600 -0.01(-2.50%)
Apr 23, 2019 0.4000 0.4000 0.4000 0.4000 4,330 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3900 0.4000 11,330 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 17, 2019 0.3700 0.3900 0.3650 0.3800 94,940 +0.02(+4.11%)
Apr 16, 2019 0.3550 0.3650 0.3500 0.3650 223,309 +0.02(+4.29%)
Apr 15, 2019 0.3500 0.3550 0.3450 0.3500 125,328 +0.01(+2.94%)
Apr 12, 2019 0.3500 0.3500 0.3400 0.3400 57,500 -0.01(-2.86%)
Apr 11, 2019 0.3500 0.3600 0.3400 0.3500 96,442 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3600 0.3400 0.3500 47,379 -0.01(-1.41%)
Apr 09, 2019 0.3650 0.3650 0.3550 0.3550 8,700 +0.01(+1.43%)
Apr 08, 2019 0.3850 0.3850 0.3500 0.3500 31,300 -0.01(-2.78%)
Apr 05, 2019 0.3650 0.3650 0.3600 0.3600 37,000 +0.00(+0.00%)
Apr 04, 2019 0.3700 0.3700 0.3600 0.3600 36,450 -0.01(-2.70%)
Apr 03, 2019 0.3950 0.3950 0.3650 0.3700 92,117 -0.02(-5.13%)
Apr 02, 2019 0.4000 0.4000 0.3700 0.3900 91,859 -0.01(-2.50%)
Apr 01, 2019 0.3950 0.4200 0.3950 0.4000 36,810 +0.03(+8.11%)
Mar 29, 2019 0.4000 0.4000 0.3700 0.3700 26,747 -0.04(-9.76%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4100 133,929 -0.01(-2.38%)
Mar 27, 2019 0.4300 0.4300 0.4000 0.4200 31,500 +0.01(+1.20%)
Mar 26, 2019 0.4000 0.4150 0.3850 0.4150 20,100 +0.01(+3.75%)
Mar 25, 2019 0.4150 0.4150 0.3700 0.4000 118,752 -0.02(-4.76%)
Mar 22, 2019 0.4500 0.4500 0.4000 0.4200 69,278 -0.03(-5.62%)
Mar 21, 2019 0.4400 0.4500 0.4400 0.4450 11,820 +0.02(+3.49%)
Mar 20, 2019 0.4600 0.4600 0.4300 0.4300 40,124 -0.02(-4.44%)
Mar 19, 2019 0.4700 0.4700 0.4500 0.4500 28,110 -0.01(-2.17%)
Mar 18, 2019 0.4800 0.4800 0.4600 0.4600 9,725 -0.02(-4.17%)
Mar 15, 2019 0.4700 0.4800 0.4600 0.4800 69,840 +0.01(+2.13%)
Mar 14, 2019 0.4700 0.4700 0.4700 0.4700 15,880 +0.00(+0.00%)
Mar 13, 2019 0.4700 0.4700 0.4700 0.4700 10,144 +0.00(+0.00%)
Mar 12, 2019 0.5000 0.5000 0.4600 0.4700 58,516 -0.04(-7.84%)
Mar 11, 2019 0.4700 0.5100 0.4700 0.5100 35,500 +0.03(+6.25%)
Mar 08, 2019 0.4800 0.4800 0.4800 0.4800 3,100 +0.01(+1.05%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4750 17,860 -0.01(-1.04%)
Mar 06, 2019 0.5100 0.5100 0.4800 0.4800 8,980 -0.02(-4.00%)
Mar 05, 2019 0.4900 0.5000 0.4900 0.5000 11,705 +0.03(+5.26%)
Mar 04, 2019 0.4750 0.4800 0.4750 0.4750 15,080 +0.01(+2.15%)
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.