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 (%)
Nov 27, 2013 2.777 2.777 2.777 0 -0.17(-5.77%)
Nov 26, 2013 2.944 2.980 2.944 2.947 8,200 -0.04(-1.19%)
Nov 25, 2013 2.900 2.982 2.880 2.982 5,600 +0.10(+3.31%)
Nov 22, 2013 3.042 3.042 2.811 2.887 9,100 -0.11(-3.54%)
Nov 21, 2013 3.231 3.231 2.992 2.993 7,120 -0.26(-8.08%)
Nov 20, 2013 3.100 3.300 3.050 3.256 29,200 +0.33(+11.13%)
Nov 19, 2013 2.783 2.950 2.782 2.930 12,704 +0.30(+11.41%)
Nov 18, 2013 2.580 2.670 2.570 2.630 13,790 +0.09(+3.54%)
Nov 15, 2013 2.656 2.656 2.520 2.540 13,350 -0.05(-2.04%)
Nov 14, 2013 2.610 2.630 2.593 2.593 4,300 -0.08(-2.88%)
Nov 12, 2013 2.667 2.670 2.633 2.670 2,500 +0.18(+7.23%)
Nov 11, 2013 2.375 2.490 2.375 2.490 6,600 +0.21(+9.21%)
Nov 08, 2013 2.229 2.280 2.229 2.280 3,000 +0.05(+2.24%)
Nov 07, 2013 2.304 2.304 2.230 2.230 3,100 -0.05(-2.36%)
Nov 06, 2013 2.203 2.304 2.184 2.284 11,700 +0.09(+4.29%)
Nov 05, 2013 2.239 2.239 2.190 2.190 8,423 -0.11(-4.96%)
Nov 04, 2013 2.300 2.304 2.300 2.304 2,200 +0.03(+1.16%)
Nov 01, 2013 2.430 2.480 2.277 2.278 2,700 -0.08(-3.43%)
Oct 31, 2013 2.099 2.359 2.099 2.359 5,300 +0.25(+11.83%)
Oct 30, 2013 2.126 2.131 2.030 2.110 3,846 +0.04(+2.02%)
Oct 29, 2013 2.270 2.279 2.068 2.068 49,500 -0.28(-11.75%)
Oct 28, 2013 2.490 2.490 2.343 2.343 1,700 -0.10(-3.97%)
Oct 25, 2013 2.470 2.478 2.440 2.440 5,725 -0.05(-2.17%)
Oct 24, 2013 2.445 2.504 2.356 2.494 27,390 +0.14(+6.13%)
Oct 23, 2013 2.550 2.574 2.300 2.350 7,550 -0.14(-5.55%)
Oct 22, 2013 2.593 2.593 2.479 2.488 13,000 -0.09(-3.67%)
Oct 21, 2013 2.793 2.793 2.583 2.583 2,670 -0.12(-4.34%)
Oct 18, 2013 2.350 2.700 2.350 2.700 11,800 +0.32(+13.45%)
Oct 17, 2013 2.141 2.406 2.023 2.380 33,000 +0.40(+20.51%)
Oct 16, 2013 2.118 2.352 1.970 1.975 41,300 -0.24(-10.88%)
Oct 15, 2013 2.495 2.531 2.124 2.216 50,300 -0.40(-15.42%)
Oct 14, 2013 2.646 2.646 2.590 2.620 7,800 -0.03(-1.13%)
Oct 11, 2013 2.900 2.900 2.640 2.650 26,400 -0.35(-11.67%)
Oct 10, 2013 3.000 3.152 2.955 3.000 22,025 -0.01(-0.37%)
Oct 09, 2013 2.919 3.011 2.832 3.011 11,000 +0.12(+4.04%)
Oct 08, 2013 2.820 2.894 2.790 2.894 7,800 +0.15(+5.62%)
Oct 07, 2013 2.765 2.765 2.696 2.740 10,400 +0.09(+3.40%)
Oct 04, 2013 2.449 2.744 2.409 2.650 43,163 +0.19(+7.81%)
Oct 03, 2013 2.667 3.021 2.450 2.458 138,987 -0.28(-10.26%)
Oct 02, 2013 3.000 3.000 2.675 2.739 54,380 -0.26(-8.70%)
Oct 01, 2013 3.000 3.038 2.955 3.000 30,250 -0.15(-4.61%)
Sep 27, 2013 3.120 3.200 3.066 3.145 17,600 -0.12(-3.73%)
Sep 26, 2013 3.298 3.335 3.062 3.267 27,903 -0.15(-4.42%)
Sep 25, 2013 3.479 3.479 3.418 3.418 6,500 -0.16(-4.47%)
Sep 23, 2013 3.578 3.578 3.578 0 -0.00(-0.06%)
Sep 20, 2013 3.656 3.660 3.580 3.580 4,500 -0.01(-0.20%)
Sep 19, 2013 3.588 3.588 3.530 3.587 6,100 +0.01(+0.20%)
Sep 18, 2013 3.636 3.671 3.580 3.580 4,000 -0.05(-1.34%)
Sep 17, 2013 3.840 3.870 3.629 3.629 11,209 -0.15(-4.00%)
Sep 16, 2013 3.549 3.780 3.549 3.780 9,454 +0.23(+6.51%)
Sep 13, 2013 3.380 3.627 3.380 3.549 18,300 +0.10(+2.87%)
Sep 12, 2013 3.466 3.466 3.380 3.450 24,568 +0.08(+2.37%)
Sep 11, 2013 3.170 3.438 3.075 3.370 24,800 +0.22(+6.99%)
Sep 10, 2013 2.988 3.309 2.880 3.150 34,300 +0.15(+4.94%)
Sep 09, 2013 3.630 3.630 2.921 3.002 36,090 -0.62(-17.08%)
Sep 06, 2013 3.621 3.621 3.608 3.620 2,101 +0.03(+0.71%)
Sep 05, 2013 3.548 3.640 3.510 3.595 27,954 +0.16(+4.52%)
Sep 04, 2013 3.580 3.580 3.439 3.439 21,640 -0.16(-4.47%)
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.