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, 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%)
Apr 02, 2012 0.4100 0.4300 0.3450 0.3900 3,475,267 +0.01(+1.30%)
Mar 30, 2012 0.3050 0.3900 0.2900 0.3850 4,352,667 +0.10(+37.50%)
Mar 29, 2012 0.2000 0.3200 0.2000 0.2800 4,843,550 +0.10(+55.56%)
Mar 28, 2012 0.1600 0.1900 0.1600 0.1800 1,045,681 +0.03(+20.00%)
Mar 27, 2012 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 26, 2012 0.1550 0.1550 0.1500 0.1500 43,000 -0.01(-6.25%)
Mar 23, 2012 0.1700 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Mar 22, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2012 0.1750 0.1750 0.1550 0.1700 20,500 -0.02(-12.82%)
Mar 20, 2012 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Mar 19, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 13, 2012 0.1900 0.2000 0.1800 0.2000 85,000 +0.02(+11.11%)
Mar 12, 2012 0.1600 0.1800 0.1600 0.1800 23,500 +0.01(+9.09%)
Mar 09, 2012 0.1850 0.1850 0.1650 0.1650 183,400 -0.04(-17.50%)
Mar 08, 2012 0.2000 0.2000 0.1900 0.2000 10,000 +0.01(+5.26%)
Mar 07, 2012 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Mar 06, 2012 0.2000 0.2000 0.1900 0.1900 50,000 -0.01(-5.00%)
Mar 05, 2012 0.2000 0.2000 0.2000 0.2000 194,000 +0.02(+8.11%)
Mar 02, 2012 0.1850 0.1850 0.1850 0.1850 69,000 +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.