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 29, 2020 0.5700 0.5800 0.5300 0.5800 96,337 +0.00(+0.00%)
May 28, 2020 0.5900 0.5900 0.5500 0.5800 205,534 -0.01(-1.69%)
May 27, 2020 0.5400 0.6100 0.5400 0.5900 364,179 +0.07(+13.46%)
May 26, 2020 0.5200 0.5400 0.4850 0.5200 148,018 +0.03(+5.05%)
May 25, 2020 0.5500 0.5500 0.4500 0.4950 127,456 -0.01(-1.00%)
May 22, 2020 0.4750 0.5000 0.4650 0.5000 358,618 +0.03(+6.38%)
May 21, 2020 0.4400 0.4800 0.4400 0.4700 279,459 +0.04(+9.30%)
May 20, 2020 0.4150 0.4300 0.4100 0.4300 106,253 +0.02(+4.88%)
May 19, 2020 0.4000 0.4200 0.3900 0.4100 143,651 +0.01(+2.50%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 14, 2020 0.3550 0.4000 0.3550 0.3800 224,553 +0.03(+8.57%)
May 13, 2020 0.3500 0.3600 0.3500 0.3500 25,294 +0.02(+6.06%)
May 12, 2020 0.3350 0.3600 0.3300 0.3300 61,979 -0.02(-5.71%)
May 11, 2020 0.3750 0.3800 0.3500 0.3500 89,501 -0.03(-7.89%)
May 08, 2020 0.3800 0.3800 0.3600 0.3800 51,797 -0.01(-2.56%)
May 07, 2020 0.4000 0.4000 0.3900 0.3900 79,089 +0.00(+0.00%)
May 06, 2020 0.3900 0.4000 0.3850 0.3900 127,225 -0.01(-2.50%)
May 05, 2020 0.3800 0.4000 0.3800 0.4000 260,965 +0.02(+5.26%)
May 04, 2020 0.3500 0.3850 0.3500 0.3800 159,829 +0.05(+15.15%)
May 01, 2020 0.3900 0.3900 0.3200 0.3300 152,475 -0.07(-17.50%)
Apr 30, 2020 0.3200 0.4000 0.3200 0.4000 650,857 +0.09(+29.03%)
Apr 29, 2020 0.3000 0.3100 0.3000 0.3100 55,990 +0.01(+3.33%)
Apr 28, 2020 0.2900 0.3000 0.2900 0.3000 44,100 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2800 0.2900 48,607 +0.01(+1.75%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2850 41,999 -0.01(-1.72%)
Apr 23, 2020 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Apr 22, 2020 0.2950 0.3000 0.2900 0.2900 29,333 -0.01(-1.69%)
Apr 21, 2020 0.3000 0.3000 0.2900 0.2950 29,638 +0.01(+1.72%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2900 33,750 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 10,118 +0.00(+0.00%)
Apr 16, 2020 0.3100 0.3100 0.2900 0.2900 57,058 -0.01(-1.69%)
Apr 15, 2020 0.3000 0.3000 0.2900 0.2950 25,847 +0.01(+1.72%)
Apr 14, 2020 0.3000 0.3000 0.2900 0.2900 104,136 -0.01(-3.33%)
Apr 13, 2020 0.3100 0.3200 0.2950 0.3000 99,525 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 08, 2020 0.2900 0.3000 0.2900 0.2900 119,660 +0.00(+0.00%)
Apr 07, 2020 0.2900 0.2900 0.2900 0.2900 17,055 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.2900 0.2900 19,500 -0.01(-3.33%)
Apr 03, 2020 0.2700 0.3000 0.2700 0.3000 94,427 +0.04(+15.38%)
Apr 02, 2020 0.2900 0.2900 0.2600 0.2600 86,132 -0.02(-7.14%)
Apr 01, 2020 0.3000 0.3000 0.2800 0.2800 72,590 -0.02(-6.67%)
Mar 31, 2020 0.2900 0.3050 0.2900 0.3000 53,814 +0.01(+3.45%)
Mar 30, 2020 0.3200 0.3200 0.2700 0.2900 52,414 -0.01(-3.33%)
Mar 27, 2020 0.3200 0.3200 0.2900 0.3000 80,943 +0.00(+0.00%)
Mar 26, 2020 0.3200 0.3300 0.3000 0.3000 56,852 -0.01(-1.64%)
Mar 25, 2020 0.2800 0.3050 0.2800 0.3050 23,571 +0.04(+15.09%)
Mar 24, 2020 0.2900 0.2900 0.2650 0.2650 60,380 +0.00(+0.00%)
Mar 23, 2020 0.2700 0.3150 0.2650 0.2650 113,558 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3000 0.2600 0.2650 27,076 -0.02(-5.36%)
Mar 19, 2020 0.2700 0.3100 0.2650 0.2800 96,337 -0.01(-5.08%)
Mar 18, 2020 0.3100 0.3200 0.2950 0.2950 65,351 -0.01(-1.67%)
Mar 17, 2020 0.3200 0.3200 0.2850 0.3000 179,731 +0.00(+0.00%)
Mar 16, 2020 0.3000 0.3000 0.2800 0.3000 68,913 -0.03(-9.09%)
Mar 13, 2020 0.2900 0.3300 0.2900 0.3300 81,219 +0.05(+15.79%)
Mar 12, 2020 0.3400 0.3400 0.2800 0.2850 180,636 -0.05(-13.64%)
Mar 11, 2020 0.3700 0.3800 0.3300 0.3300 97,844 -0.04(-10.81%)
Mar 10, 2020 0.3900 0.3900 0.3500 0.3700 110,039 -0.02(-5.13%)
Mar 09, 2020 0.4250 0.4250 0.3800 0.3900 195,376 -0.06(-13.33%)
Mar 06, 2020 0.4950 0.4950 0.4500 0.4500 60,465 -0.06(-11.76%)
Mar 05, 2020 0.5300 0.5600 0.5000 0.5100 195,370 -0.02(-3.77%)
Mar 04, 2020 0.5000 0.5300 0.4700 0.5300 95,155 +0.03(+6.00%)
Mar 03, 2020 0.4500 0.5000 0.4500 0.5000 25,973 +0.06(+13.64%)
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.