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, 2018 0.3279 0.3279 0.3279 0 -0.01(-1.53%)
Oct 22, 2018 0.3330 0.3330 0.3330 0 +0.01(+2.40%)
Oct 19, 2018 0.3252 0.3252 0.3252 0.3252 600 -0.01(-1.63%)
Oct 18, 2018 0.3270 0.3306 0.3270 0.3306 9,000 -0.03(-7.06%)
Oct 16, 2018 0.3557 0.3557 0.3557 0 +0.02(+4.62%)
Oct 10, 2018 0.3400 0.3400 0.3400 0 +0.01(+2.10%)
Oct 09, 2018 0.3330 0.3330 0.3330 0.3330 2,500 +0.03(+8.61%)
Oct 08, 2018 0.3066 0.3066 0.3066 0.3066 150 -0.03(-8.83%)
Oct 05, 2018 0.3363 0.3363 0.3363 0.3363 1,700 -0.04(-9.96%)
Oct 04, 2018 0.3770 0.3770 0.3735 0.3735 2,160 -0.02(-3.86%)
Oct 03, 2018 0.3882 0.3907 0.3882 0.3885 31,000 +0.04(+10.65%)
Oct 02, 2018 0.3511 0.3511 0.3511 0.3511 10,000 +0.02(+7.14%)
Oct 01, 2018 0.3316 0.3316 0.3277 0.3277 1,640 -0.01(-3.62%)
Sep 28, 2018 0.3400 0.3400 0.3400 0.3400 3,200 -0.01(-2.13%)
Sep 26, 2018 0.3474 0.3474 0.3474 0 -0.02(-5.50%)
Sep 21, 2018 0.3676 0.3676 0.3676 0 +0.01(+3.81%)
Sep 20, 2018 0.3541 0.3541 0.3541 0.3541 500 +0.01(+4.15%)
Sep 19, 2018 0.3524 0.3524 0.3400 0.3400 270 -0.02(-6.57%)
Sep 18, 2018 0.3639 0.3639 0.3639 0.3639 200 -0.01(-3.47%)
Sep 17, 2018 0.3785 0.3785 0.3770 0.3770 650 -0.01(-3.51%)
Sep 13, 2018 0.3907 0.3907 0.3907 0 +0.01(+2.98%)
Sep 12, 2018 0.3794 0.3794 0.3794 0.3794 1,500 +0.02(+5.36%)
Sep 11, 2018 0.3601 0.3601 0.3601 0.3601 1,500 +0.01(+1.98%)
Sep 07, 2018 0.3531 0.3531 0.3531 0 -0.01(-4.00%)
Sep 04, 2018 0.3678 0.3678 0.3678 0 -0.02(-4.22%)
Aug 31, 2018 0.3840 0.3840 0.3840 0 -0.01(-1.77%)
Aug 30, 2018 0.3830 0.3979 0.3830 0.3909 2,200 -0.01(-2.03%)
Aug 29, 2018 0.4000 0.4000 0.3990 0.3990 10,620 +0.00(+0.13%)
Aug 28, 2018 0.3968 0.4045 0.3968 0.3985 5,309 +0.00(+0.23%)
Aug 27, 2018 0.4123 0.4123 0.3976 0.3976 5,000 -0.00(-0.60%)
Aug 24, 2018 0.4000 0.4000 0.4000 0.4000 1,100 +0.04(+11.20%)
Aug 22, 2018 0.3597 0.3597 0.3597 0 -0.02(-5.44%)
Aug 17, 2018 0.3804 0.3804 0.3804 0 +0.00(+1.20%)
Aug 16, 2018 0.3759 0.3759 0.3759 0.3759 1,000 -0.02(-4.03%)
Aug 15, 2018 0.3917 0.3917 0.3917 0.3917 500 -0.03(-7.88%)
Aug 09, 2018 0.4252 0.4252 0.4252 0 +0.00(+0.00%)
Aug 08, 2018 0.4253 0.4253 0.4252 0.4252 1,000 +0.01(+2.19%)
Aug 07, 2018 0.4161 0.4161 0.4161 0.4161 500 -0.01(-3.07%)
Aug 03, 2018 0.4293 0.4293 0.4293 0 +0.03(+7.19%)
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.