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, 2022 2.990 2.990 2.760 2.790 68,464 -0.09(-3.12%)
May 30, 2022 2.980 2.990 2.830 2.880 33,210 +0.00(+0.00%)
May 27, 2022 2.800 2.990 2.720 2.880 144,512 +0.17(+6.27%)
May 26, 2022 2.480 2.720 2.360 2.710 101,190 +0.31(+12.92%)
May 25, 2022 2.250 2.470 2.250 2.400 45,292 +0.10(+4.35%)
May 24, 2022 2.330 2.360 2.250 2.300 63,597 -0.09(-3.77%)
May 20, 2022 2.390 0 +0.03(+1.27%)
May 19, 2022 2.320 2.460 2.260 2.360 90,665 +0.04(+1.72%)
May 18, 2022 2.480 2.560 2.290 2.320 96,167 -0.15(-6.07%)
May 17, 2022 2.250 2.600 2.240 2.470 122,767 +0.00(+0.00%)
May 16, 2022 2.540 2.610 2.470 2.470 67,015 -0.12(-4.63%)
May 13, 2022 2.230 2.760 2.230 2.590 111,730 +0.32(+14.10%)
May 12, 2022 2.400 2.570 2.200 2.270 108,347 -0.25(-9.92%)
May 11, 2022 2.600 2.650 2.400 2.520 81,002 -0.14(-5.26%)
May 10, 2022 2.840 2.940 2.650 2.660 115,907 -0.13(-4.66%)
May 09, 2022 3.050 3.050 2.700 2.790 76,388 -0.32(-10.29%)
May 06, 2022 3.130 3.130 3.030 3.110 34,873 +0.01(+0.32%)
May 05, 2022 3.170 3.200 3.060 3.100 31,882 -0.14(-4.32%)
May 04, 2022 3.280 3.280 3.150 3.240 7,453 +0.02(+0.62%)
May 03, 2022 3.260 3.300 3.200 3.220 18,936 -0.08(-2.42%)
May 02, 2022 3.340 3.350 3.230 3.300 16,376 -0.01(-0.30%)
Apr 29, 2022 3.070 3.370 3.060 3.310 104,231 +0.20(+6.43%)
Apr 28, 2022 2.940 3.120 2.940 3.110 24,697 +0.08(+2.64%)
Apr 27, 2022 3.010 3.160 2.860 3.030 113,222 -0.01(-0.33%)
Apr 26, 2022 3.060 3.110 2.930 3.040 64,665 -0.01(-0.33%)
Apr 25, 2022 3.170 3.170 3.050 3.050 57,501 -0.07(-2.24%)
Apr 22, 2022 3.060 3.150 3.050 3.120 51,485 +0.08(+2.63%)
Apr 21, 2022 3.080 3.080 2.980 3.040 94,134 -0.06(-1.94%)
Apr 20, 2022 3.210 3.230 3.040 3.100 93,832 -0.16(-4.91%)
Apr 19, 2022 3.390 3.390 3.200 3.260 72,453 -0.05(-1.51%)
Apr 18, 2022 3.500 3.500 3.250 3.310 75,888 -0.09(-2.65%)
Apr 14, 2022 3.400 0 -0.02(-0.58%)
Apr 13, 2022 3.410 3.490 3.350 3.420 50,116 +0.01(+0.29%)
Apr 12, 2022 3.390 3.500 3.290 3.410 83,904 +0.06(+1.79%)
Apr 11, 2022 3.560 3.660 2.990 3.350 409,952 -0.21(-5.90%)
Apr 08, 2022 3.580 3.750 3.500 3.560 68,143 -0.13(-3.52%)
Apr 07, 2022 3.440 3.900 3.320 3.690 83,452 +0.26(+7.58%)
Apr 06, 2022 3.530 3.530 3.400 3.430 109,838 -0.17(-4.72%)
Apr 05, 2022 3.700 3.720 3.580 3.600 91,221 -0.17(-4.51%)
Apr 04, 2022 3.840 3.900 3.700 3.770 61,386 -0.13(-3.33%)
Apr 01, 2022 3.810 3.910 3.750 3.900 61,909 +0.04(+1.04%)
Mar 31, 2022 3.910 4.040 3.810 3.860 50,862 -0.14(-3.50%)
Mar 30, 2022 3.830 4.160 3.700 4.000 119,853 +0.12(+3.09%)
Mar 29, 2022 3.670 3.900 3.530 3.880 111,457 +0.17(+4.58%)
Mar 28, 2022 3.620 3.760 3.500 3.710 113,832 +0.12(+3.34%)
Mar 25, 2022 3.800 3.800 3.500 3.590 148,320 -0.23(-6.02%)
Mar 24, 2022 4.000 4.010 3.660 3.820 263,470 -0.46(-10.75%)
Mar 23, 2022 4.450 4.700 4.010 4.280 1,237,043 +0.89(+26.25%)
Mar 22, 2022 3.550 3.600 3.200 3.390 167,807 -0.15(-4.24%)
Mar 21, 2022 3.270 3.570 3.270 3.540 280,431 +0.33(+10.28%)
Mar 18, 2022 3.080 3.230 3.000 3.210 93,282 +0.26(+8.81%)
Mar 17, 2022 3.060 3.100 2.950 2.950 112,979 -0.01(-0.34%)
Mar 16, 2022 2.740 3.080 2.660 2.960 187,963 +0.31(+11.70%)
Mar 15, 2022 2.420 2.700 2.210 2.650 530,875 +0.16(+6.43%)
Mar 14, 2022 2.700 2.760 2.480 2.490 235,409 -0.27(-9.78%)
Mar 11, 2022 2.880 3.040 2.600 2.760 212,275 -0.21(-7.07%)
Mar 10, 2022 3.200 3.270 2.950 2.970 138,072 -0.25(-7.76%)
Mar 09, 2022 2.250 3.230 2.150 3.220 930,660 +0.22(+7.33%)
Mar 08, 2022 3.400 3.430 2.860 3.000 286,374 -0.35(-10.45%)
Mar 07, 2022 3.330 3.580 3.250 3.350 126,208 +0.08(+2.45%)
Mar 04, 2022 3.220 3.350 3.090 3.270 224,598 -0.10(-2.97%)
Mar 03, 2022 3.380 3.430 3.050 3.370 173,790 -0.06(-1.75%)
Mar 02, 2022 3.460 3.480 3.220 3.430 134,009 +0.00(+0.00%)
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.