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

Zentek Ltd (TSV: ZEN )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 30, 2020 0.8100 0.8400 0.7800 0.7900 423,779 -0.01(-1.25%)
Sep 29, 2020 0.6800 0.8000 0.6700 0.8000 738,427 +0.10(+14.29%)
Sep 28, 2020 0.6500 0.7000 0.6500 0.7000 230,983 +0.08(+12.90%)
Sep 25, 2020 0.5800 0.6300 0.5800 0.6200 111,492 +0.01(+1.64%)
Sep 24, 2020 0.6400 0.6500 0.6000 0.6100 52,688 -0.04(-6.15%)
Sep 23, 2020 0.7200 0.7300 0.6000 0.6500 824,108 -0.05(-7.14%)
Sep 22, 2020 0.6800 0.7400 0.6600 0.7000 1,996,876 +0.27(+62.79%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4300 99,082 +0.00(+0.00%)
Sep 18, 2020 0.4300 0.4300 0.4000 0.4300 211,490 +0.01(+1.18%)
Sep 17, 2020 0.4250 0.4250 0.4100 0.4250 82,468 +0.01(+2.41%)
Sep 16, 2020 0.4150 0.4300 0.4100 0.4150 21,124 -0.01(-1.19%)
Sep 15, 2020 0.4150 0.4250 0.4100 0.4200 56,323 +0.00(+0.00%)
Sep 14, 2020 0.4100 0.4350 0.4100 0.4200 46,108 +0.00(+0.00%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4200 92,082 -0.02(-4.55%)
Sep 10, 2020 0.4500 0.4500 0.4350 0.4400 12,280 +0.01(+1.15%)
Sep 09, 2020 0.4350 0.4350 0.4350 0.4350 8,304 +0.01(+1.16%)
Sep 08, 2020 0.4400 0.4400 0.4300 0.4300 26,926 +0.02(+3.61%)
Sep 04, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Sep 03, 2020 0.4000 0.4400 0.4000 0.4400 61,455 +0.04(+10.00%)
Sep 02, 2020 0.4100 0.4300 0.3900 0.4000 108,300 -0.03(-6.98%)
Sep 01, 2020 0.4300 0.4400 0.3900 0.4300 66,400 -0.01(-2.27%)
Aug 31, 2020 0.4750 0.4750 0.4400 0.4400 98,263 -0.03(-6.38%)
Aug 28, 2020 0.4650 0.4700 0.4500 0.4700 4,918 +0.01(+2.17%)
Aug 27, 2020 0.4800 0.4800 0.4400 0.4600 53,453 +0.01(+2.22%)
Aug 26, 2020 0.4850 0.4850 0.4500 0.4500 19,513 -0.02(-5.26%)
Aug 25, 2020 0.4600 0.4950 0.4400 0.4750 33,445 +0.01(+3.26%)
Aug 24, 2020 0.4950 0.4950 0.4500 0.4600 48,277 -0.03(-6.12%)
Aug 21, 2020 0.5300 0.5500 0.4900 0.4900 15,583 -0.01(-2.00%)
Aug 20, 2020 0.4850 0.5400 0.4600 0.5000 27,492 +0.03(+6.38%)
Aug 19, 2020 0.4500 0.4850 0.4500 0.4700 64,388 +0.02(+4.44%)
Aug 18, 2020 0.4450 0.4500 0.4400 0.4500 83,080 +0.01(+2.27%)
Aug 17, 2020 0.4600 0.4600 0.4300 0.4400 90,375 -0.03(-6.38%)
Aug 14, 2020 0.4700 0.4700 0.4600 0.4700 27,054 +0.00(+0.00%)
Aug 13, 2020 0.4600 0.4750 0.4300 0.4700 73,491 +0.02(+4.44%)
Aug 12, 2020 0.4500 0.4600 0.4400 0.4500 87,201 +0.01(+1.12%)
Aug 11, 2020 0.4900 0.5200 0.4400 0.4450 121,228 -0.04(-9.18%)
Aug 10, 2020 0.5100 0.5200 0.4450 0.4900 85,896 -0.01(-2.00%)
Aug 07, 2020 0.5200 0.5400 0.5000 0.5000 46,350 +0.00(+0.00%)
Aug 06, 2020 0.5000 0.5200 0.5000 0.5000 40,008 -0.01(-1.96%)
Aug 05, 2020 0.5700 0.5700 0.4700 0.5100 151,084 -0.05(-8.93%)
Aug 04, 2020 0.6100 0.6100 0.5500 0.5600 73,146 -0.06(-9.68%)
Jul 31, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jul 30, 2020 0.6100 0.6100 0.5900 0.5900 25,309 +0.01(+1.72%)
Jul 29, 2020 0.6200 0.6200 0.5800 0.5800 50,682 -0.02(-3.33%)
Jul 28, 2020 0.6300 0.6300 0.5900 0.6000 44,534 -0.02(-3.23%)
Jul 27, 2020 0.6000 0.6200 0.6000 0.6200 38,889 -0.01(-1.59%)
Jul 24, 2020 0.6000 0.6300 0.5800 0.6300 37,585 +0.00(+0.00%)
Jul 23, 2020 0.6000 0.6300 0.6000 0.6300 83,726 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6300 0.6100 0.6300 40,335 +0.00(+0.00%)
Jul 21, 2020 0.6700 0.6700 0.6300 0.6300 66,752 -0.03(-4.55%)
Jul 20, 2020 0.6700 0.6900 0.6600 0.6600 31,398 -0.02(-2.94%)
Jul 17, 2020 0.7000 0.7000 0.6700 0.6800 7,525 +0.00(+0.00%)
Jul 16, 2020 0.6900 0.6900 0.6700 0.6800 50,211 -0.01(-1.45%)
Jul 15, 2020 0.7000 0.7000 0.6800 0.6900 100,557 +0.01(+1.47%)
Jul 14, 2020 0.6700 0.6800 0.6700 0.6800 23,738 +0.00(+0.00%)
Jul 13, 2020 0.6700 0.6800 0.6400 0.6800 39,979 +0.02(+3.03%)
Jul 10, 2020 0.6700 0.6700 0.6500 0.6600 44,766 +0.01(+1.54%)
Jul 09, 2020 0.6900 0.6900 0.6500 0.6500 86,815 -0.04(-5.80%)
Jul 08, 2020 0.7100 0.7100 0.6900 0.6900 49,548 -0.01(-1.43%)
Jul 07, 2020 0.6900 0.7100 0.6700 0.7000 175,109 +0.02(+2.94%)
Jul 06, 2020 0.6200 0.7300 0.5900 0.6800 251,144 +0.08(+13.33%)
Jul 03, 2020 0.6000 0.6200 0.5900 0.6000 24,569 +0.03(+5.26%)
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.