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 31, 2019 0.2925 0.2925 0.2925 0.2925 300 +0.01(+4.46%)
Oct 30, 2019 0.2800 0.2807 0.2760 0.2800 28,300 -0.01(-3.95%)
Oct 29, 2019 0.2915 0.2915 0.2915 9 +0.00(+0.00%)
Oct 28, 2019 0.2915 0.2915 0.2915 0.2915 300 -0.01(-2.18%)
Oct 25, 2019 0.2980 0.2980 0.2980 50 +0.00(+0.00%)
Oct 24, 2019 0.2980 0.2980 0.2980 35 +0.00(+0.00%)
Oct 23, 2019 0.2937 0.2980 0.2937 0.2980 800 +0.00(+0.68%)
Oct 22, 2019 0.2960 0.2960 0.2960 0.2960 100 -0.00(-1.33%)
Oct 21, 2019 0.2879 0.3000 0.2879 0.3000 2,225 +0.04(+15.30%)
Oct 18, 2019 0.2602 0.2602 0.2602 12 +0.00(+0.00%)
Oct 16, 2019 0.2602 0.2602 0.2602 0 -0.01(-3.27%)
Oct 11, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.58%)
Oct 10, 2019 0.2597 0.2597 0.2597 17 +0.00(+0.00%)
Oct 08, 2019 0.2597 0.2597 0.2597 0 -0.03(-10.17%)
Oct 03, 2019 0.2891 0.2891 0.2891 0 -0.00(-0.17%)
Oct 02, 2019 0.2815 0.2896 0.2815 0.2896 2,500 -0.01(-2.49%)
Oct 01, 2019 0.2938 0.2970 0.2936 0.2970 10,745 -0.00(-0.77%)
Sep 30, 2019 0.3000 0.3070 0.2993 0.2993 2,100 +0.00(+0.47%)
Sep 26, 2019 0.2979 0.2979 0.2979 0 -0.03(-9.73%)
Sep 25, 2019 0.3239 0.3355 0.3066 0.3300 16,067 +0.02(+5.47%)
Sep 24, 2019 0.3010 0.3129 0.3010 0.3129 4,806 +0.00(+0.00%)
Sep 23, 2019 0.3100 0.3129 0.3100 0.3129 10,000 -0.02(-6.35%)
Sep 20, 2019 0.3386 0.3386 0.3341 0.3341 10,500 -0.01(-1.74%)
Sep 19, 2019 0.3200 0.3400 0.3200 0.3400 30,926 +0.01(+4.13%)
Sep 18, 2019 0.3265 0.3265 0.3265 0.3265 1,000 -0.02(-4.84%)
Sep 17, 2019 0.3410 0.3431 0.3410 0.3431 2,100 +0.00(+0.38%)
Sep 16, 2019 0.3377 0.3418 0.3300 0.3418 24,200 +0.02(+5.49%)
Sep 13, 2019 0.3200 0.3240 0.3190 0.3240 14,500 +0.01(+4.18%)
Sep 12, 2019 0.3110 0.3110 0.3110 0.3110 300 +0.01(+4.89%)
Sep 11, 2019 0.3250 0.3250 0.2965 0.2965 10,453 -0.00(-0.64%)
Sep 10, 2019 0.2984 0.2984 0.2984 0.2984 1,566 +0.00(+0.54%)
Sep 09, 2019 0.3043 0.3043 0.2968 0.2968 6,500 +0.01(+4.29%)
Sep 06, 2019 0.3093 0.3093 0.2846 0.2846 2,800 -0.01(-2.57%)
Sep 05, 2019 0.2823 0.2921 0.2823 0.2921 12,874 +0.02(+6.30%)
Sep 04, 2019 0.2609 0.2748 0.2609 0.2748 1,354 +0.03(+10.05%)
Sep 03, 2019 0.2581 0.2589 0.2437 0.2497 7,850 -0.00(-0.20%)
Aug 30, 2019 0.2483 0.2502 0.2483 0.2502 800 -0.02(-8.35%)
Aug 29, 2019 0.2730 0.2730 0.2730 0.2730 1,200 +0.02(+7.27%)
Aug 28, 2019 0.2545 0.2545 0.2545 0.2545 2,000 +0.01(+6.04%)
Aug 26, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.12%)
Aug 23, 2019 0.2403 0.2403 0.2403 0.2403 5,000 -0.00(-1.52%)
Aug 22, 2019 0.2440 0.2440 0.2440 0.2440 100 +0.01(+5.63%)
Aug 20, 2019 0.2310 0.2310 0.2310 0 +0.00(+1.32%)
Aug 14, 2019 0.2280 0.2280 0.2280 0 -0.01(-3.55%)
Aug 13, 2019 0.2364 0.2364 0.2364 0.2364 1,000 +0.00(+0.60%)
Aug 12, 2019 0.2400 0.2400 0.2350 0.2350 2,000 +0.00(+0.26%)
Aug 09, 2019 0.2344 0.2344 0.2344 0.2344 2,000 -0.01(-3.97%)
Aug 07, 2019 0.2441 0.2441 0.2441 0 -0.02(-6.12%)
Aug 06, 2019 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.27%)
Aug 02, 2019 0.2593 0.2593 0.2593 0 +0.03(+13.18%)
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.