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

Zentek Ltd (TSV: ZEN )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2017 1.250 1.250 1.060 1.080 118,743 -0.17(-13.60%)
May 30, 2017 1.110 1.290 1.110 1.250 221,355 +0.16(+14.68%)
May 29, 2017 1.050 1.100 1.050 1.090 20,994 -0.01(-0.91%)
May 26, 2017 1.040 1.100 1.030 1.100 79,050 +0.07(+6.80%)
May 25, 2017 1.030 1.040 1.010 1.030 53,365 +0.00(+0.00%)
May 24, 2017 1.000 1.030 1.000 1.030 22,197 +0.04(+4.04%)
May 23, 2017 0.9900 0.9900 0.9800 0.9900 2,550 +0.02(+2.06%)
May 19, 2017 0.9800 1.000 0.9600 0.9700 22,100 -0.07(-6.73%)
May 18, 2017 1.030 1.040 1.000 1.040 50,801 +0.00(+0.00%)
May 17, 2017 0.9600 1.080 0.9600 1.040 121,998 +0.10(+10.64%)
May 16, 2017 0.9200 0.9400 0.9100 0.9400 40,950 +0.04(+4.44%)
May 15, 2017 0.8900 0.9000 0.8900 0.9000 20,608 +0.00(+0.00%)
May 12, 2017 0.9100 0.9100 0.9000 0.9000 8,690 +0.00(+0.00%)
May 11, 2017 0.9100 0.9100 0.8900 0.9000 16,534 +0.03(+3.45%)
May 10, 2017 0.8800 0.9000 0.8700 0.8700 25,210 -0.03(-3.33%)
May 09, 2017 0.8900 0.9000 0.8700 0.9000 14,600 +0.02(+2.27%)
May 08, 2017 0.9000 0.9000 0.8800 0.8800 8,840 -0.02(-2.22%)
May 05, 2017 0.9000 0.9000 0.8700 0.9000 25,000 +0.00(+0.00%)
May 04, 2017 0.8700 0.9000 0.8500 0.9000 54,280 +0.00(+0.00%)
May 03, 2017 0.9000 0.9100 0.8900 0.9000 24,107 +0.00(+0.00%)
May 02, 2017 0.9300 0.9300 0.8900 0.9000 52,652 +0.00(+0.00%)
May 01, 2017 0.9100 0.9100 0.8900 0.9000 42,200 -0.04(-4.26%)
Apr 28, 2017 0.9100 0.9400 0.9100 0.9400 11,225 +0.06(+6.82%)
Apr 27, 2017 0.8900 0.9300 0.8800 0.8800 15,370 +0.00(+0.00%)
Apr 26, 2017 0.9400 0.9600 0.8500 0.8800 187,675 -0.07(-7.37%)
Apr 25, 2017 0.9500 0.9500 0.9000 0.9500 47,440 +0.05(+5.56%)
Apr 24, 2017 0.9500 0.9700 0.9000 0.9000 58,446 -0.04(-4.26%)
Apr 21, 2017 0.9100 0.9500 0.9100 0.9400 15,492 -0.02(-2.08%)
Apr 20, 2017 0.9300 0.9600 0.9000 0.9600 37,407 +0.03(+3.23%)
Apr 19, 2017 0.9500 0.9500 0.9200 0.9300 33,322 -0.02(-2.11%)
Apr 18, 2017 0.9700 0.9700 0.9400 0.9500 17,460 +0.00(+0.00%)
Apr 17, 2017 0.9600 0.9600 0.9500 0.9500 48,039 +0.01(+1.06%)
Apr 13, 2017 0.9900 0.9900 0.9400 0.9400 52,277 -0.02(-2.08%)
Apr 12, 2017 0.9900 0.9900 0.9600 0.9600 29,600 -0.01(-1.03%)
Apr 11, 2017 1.000 1.000 0.9700 0.9700 10,684 -0.01(-1.02%)
Apr 10, 2017 1.000 1.000 0.9800 0.9800 4,295 +0.02(+2.08%)
Apr 07, 2017 1.000 1.000 0.9600 0.9600 55,850 -0.04(-4.00%)
Apr 06, 2017 1.000 1.000 0.9900 1.000 24,405 +0.00(+0.00%)
Apr 05, 2017 1.000 1.000 0.9700 1.000 32,555 +0.00(+0.00%)
Apr 04, 2017 0.9600 0.9900 0.9600 1.000 12,665 +0.03(+3.09%)
Apr 03, 2017 0.9900 0.9900 0.9700 0.9700 10,000 -0.03(-3.00%)
Mar 31, 2017 1.000 1.000 0.9900 1.000 2,300 +0.02(+2.04%)
Mar 30, 2017 1.020 1.020 0.9800 0.9800 5,635 -0.04(-3.92%)
Mar 29, 2017 0.9900 1.020 0.9900 1.020 34,994 +0.05(+5.15%)
Mar 28, 2017 0.9900 1.000 0.9700 0.9700 28,560 -0.03(-3.00%)
Mar 27, 2017 1.000 1.000 1.000 1.000 2,750 +0.02(+2.04%)
Mar 24, 2017 1.040 1.040 0.9800 0.9800 35,400 -0.02(-2.00%)
Mar 23, 2017 1.000 1.040 1.000 1.000 37,800 -0.01(-0.99%)
Mar 22, 2017 0.9800 1.010 0.9800 1.010 20,750 +0.05(+5.21%)
Mar 21, 2017 0.9700 0.9900 0.9600 0.9600 17,580 -0.03(-3.03%)
Mar 20, 2017 1.000 1.010 0.9700 0.9900 4,102 -0.01(-1.00%)
Mar 17, 2017 1.010 1.010 0.9700 1.000 6,900 -0.01(-0.99%)
Mar 16, 2017 1.010 1.020 1.010 1.010 12,090 +0.01(+1.00%)
Mar 15, 2017 1.000 1.000 0.9800 1.000 16,988 -0.03(-2.91%)
Mar 14, 2017 1.030 1.030 1.000 1.030 12,007 +0.02(+1.98%)
Mar 13, 2017 1.020 1.020 0.9800 1.010 25,770 +0.01(+1.00%)
Mar 10, 2017 0.9800 1.000 0.9800 1.000 11,985 +0.02(+2.04%)
Mar 09, 2017 1.000 1.040 0.9700 0.9800 29,135 -0.04(-3.92%)
Mar 08, 2017 1.010 1.020 1.000 1.020 17,080 -0.01(-0.97%)
Mar 07, 2017 1.060 1.070 1.030 1.030 34,645 -0.04(-3.74%)
Mar 06, 2017 1.080 1.080 1.070 1.070 40,720 -0.01(-0.93%)
Mar 03, 2017 1.040 1.080 1.040 1.080 42,100 +0.06(+5.88%)
Mar 02, 2017 0.9900 1.050 0.9800 1.020 41,660 +0.06(+6.25%)
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.