Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

2.840 UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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 (%)
Oct 29, 2015 0.7400 0.7400 0.7400 0 -0.01(-1.63%)
Oct 28, 2015 0.7580 0.7672 0.7523 0.7523 7,400 +0.00(+0.57%)
Oct 27, 2015 0.7650 0.7650 0.7480 0.7480 3,000 -0.01(-1.84%)
Oct 26, 2015 0.7857 0.7857 0.7620 0.7620 1,500 -0.04(-4.51%)
Oct 23, 2015 0.8000 0.8180 0.7980 0.7980 84,700 +0.00(+0.38%)
Oct 22, 2015 0.7954 0.7954 0.7810 0.7950 10,070 -0.00(-0.03%)
Oct 21, 2015 0.8360 0.8500 0.7952 0.7952 24,669 -0.02(-2.09%)
Oct 20, 2015 0.8122 0.8122 0.8122 0.8122 2,000 +0.03(+3.24%)
Oct 19, 2015 0.7757 0.7890 0.7757 0.7867 5,200 +0.04(+4.84%)
Oct 16, 2015 0.7504 0.7504 0.7504 0.7504 300 -0.03(-3.30%)
Oct 15, 2015 0.7229 0.7760 0.7150 0.7760 26,558 +0.04(+5.15%)
Oct 14, 2015 0.7700 0.7700 0.7380 0.7380 15,100 -0.05(-6.58%)
Oct 13, 2015 0.7965 0.7965 0.7900 0.7900 1,248 -0.07(-8.14%)
Oct 08, 2015 0.8600 0.8600 0.8600 0 +0.04(+4.92%)
Oct 07, 2015 0.8171 0.8197 0.8171 0.8197 1,054 -0.02(-2.95%)
Oct 06, 2015 0.8069 0.8446 0.7990 0.8446 39,155 +0.00(+0.55%)
Oct 05, 2015 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.29%)
Oct 02, 2015 0.8357 0.8376 0.8357 0.8376 6,100 -0.03(-3.39%)
Oct 01, 2015 0.8958 0.8958 0.8670 0.8670 113,555 +0.00(+0.35%)
Sep 30, 2015 0.8993 0.9000 0.8640 0.8640 8,200 -0.00(-0.30%)
Sep 29, 2015 0.9500 0.9500 0.8663 0.8666 13,400 -0.07(-7.11%)
Sep 28, 2015 0.9484 0.9484 0.9329 0.9329 10,670 -0.03(-2.82%)
Sep 25, 2015 0.9808 1.000 0.9600 0.9600 10,710 -0.05(-4.95%)
Sep 24, 2015 1.040 1.040 0.9850 1.010 59,500 -0.02(-1.94%)
Sep 23, 2015 0.9732 1.036 0.9708 1.030 64,200 +0.04(+4.46%)
Sep 21, 2015 0.9860 0.9860 0.9860 0 +0.00(+0.28%)
Sep 18, 2015 0.9956 0.9956 0.9800 0.9832 16,150 -0.01(-0.69%)
Sep 17, 2015 1.003 1.003 0.9900 0.9900 7,000 +0.00(+0.00%)
Sep 16, 2015 1.041 1.041 0.9900 0.9900 2,500 +0.01(+0.81%)
Sep 14, 2015 0.9820 0.9820 0.9820 0 -0.04(-3.73%)
Sep 11, 2015 1.020 1.020 1.020 1.020 100 -0.02(-1.92%)
Sep 10, 2015 1.050 1.050 1.027 1.040 5,700 -0.01(-0.95%)
Sep 09, 2015 1.066 1.070 1.050 1.050 6,000 -0.02(-1.87%)
Sep 04, 2015 1.070 1.070 1.070 0 -0.04(-3.60%)
Sep 03, 2015 1.107 1.110 1.107 1.110 1,000 +0.03(+2.58%)
Sep 02, 2015 1.082 1.082 1.082 1.082 3,500 -0.04(-3.38%)
Aug 31, 2015 1.120 1.120 1.120 0 +0.10(+9.77%)
Aug 26, 2015 1.020 1.020 1.020 50 -0.09(-8.08%)
Aug 25, 2015 1.100 1.170 1.084 1.110 28,165 +0.02(+1.45%)
Aug 24, 2015 1.060 1.094 1.060 1.094 12,600 -0.03(-2.31%)
Aug 21, 2015 1.200 1.200 1.120 1.120 2,800 -0.10(-7.83%)
Aug 20, 2015 1.250 1.250 1.215 1.215 1,500 -0.12(-8.71%)
Aug 19, 2015 1.331 1.331 1.298 1.331 12,600 +0.05(+3.81%)
Aug 18, 2015 1.230 1.310 1.230 1.282 36,020 +0.07(+5.91%)
Aug 17, 2015 1.197 1.211 1.193 1.211 14,824 +0.06(+5.60%)
Aug 14, 2015 1.147 1.147 1.147 1.147 700 -0.08(-6.25%)
Aug 13, 2015 1.160 1.270 1.160 1.223 58,712 +0.12(+11.19%)
Aug 12, 2015 0.9720 1.103 0.9720 1.100 145,546 +0.13(+13.50%)
Aug 11, 2015 0.9729 0.9729 0.9692 0.9692 1,300 +0.01(+1.52%)
Aug 07, 2015 0.9547 0.9547 0.9547 10 -0.01(-1.54%)
Aug 04, 2015 0.9696 0.9696 0.9696 0 -0.07(-6.77%)
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.