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 (%)
Dec 31, 2015 0.5792 0.5792 0.5792 0 -0.01(-1.91%)
Dec 30, 2015 0.6170 0.6170 0.5900 0.5905 6,034 -0.03(-5.40%)
Dec 29, 2015 0.6572 0.6572 0.6189 0.6242 7,800 -0.02(-3.67%)
Dec 28, 2015 0.6400 0.6480 0.6400 0.6480 5,872 +0.02(+2.86%)
Dec 24, 2015 0.6300 0.6300 0.6300 0 -0.00(-0.16%)
Dec 23, 2015 0.6300 0.6500 0.6300 0.6310 12,000 +0.00(+0.61%)
Dec 22, 2015 0.6700 0.6700 0.6272 0.6272 23,000 +0.01(+1.49%)
Dec 21, 2015 0.6330 0.6330 0.6180 0.6180 5,280 -0.02(-3.44%)
Dec 18, 2015 0.6400 0.6400 0.6400 0.6400 10,000 -0.02(-2.38%)
Dec 17, 2015 0.6552 0.6556 0.6552 0.6556 2,000 -0.04(-5.48%)
Dec 16, 2015 0.7100 0.7100 0.6936 0.6936 5,000 +0.03(+4.96%)
Dec 10, 2015 0.6608 0.6608 0.6608 0 -0.06(-8.44%)
Dec 09, 2015 0.7290 0.7430 0.7217 0.7217 4,620 -0.05(-6.96%)
Dec 08, 2015 0.8140 0.8380 0.7757 0.7757 5,000 +0.06(+7.89%)
Dec 07, 2015 0.6280 0.7600 0.6280 0.7190 29,765 +0.10(+15.97%)
Dec 04, 2015 0.5940 0.6252 0.5940 0.6200 28,188 +0.03(+5.30%)
Dec 03, 2015 0.5784 0.5990 0.5784 0.5888 21,500 +0.01(+1.45%)
Dec 02, 2015 0.5864 0.5890 0.5803 0.5804 10,000 +0.06(+10.55%)
Dec 01, 2015 0.5080 0.5250 0.4749 0.5250 36,694 +0.01(+0.96%)
Nov 30, 2015 0.5501 0.5700 0.5200 0.5200 15,815 -0.03(-5.47%)
Nov 27, 2015 0.5660 0.5660 0.5501 0.5501 3,000 -0.02(-4.16%)
Nov 25, 2015 0.5740 0.5740 0.5740 0 -0.06(-8.89%)
Nov 24, 2015 0.6268 0.6300 0.6042 0.6300 35,865 -0.03(-3.82%)
Nov 23, 2015 0.6700 0.6550 0.6550 22,000 -0.00(-0.30%)
Nov 20, 2015 0.6639 0.6639 0.6570 0.6570 3,000 -0.02(-2.48%)
Nov 19, 2015 0.6727 0.6983 0.6727 0.6737 3,400 -0.00(-0.66%)
Nov 18, 2015 0.6540 0.6782 0.6540 0.6782 3,000 -0.01(-1.71%)
Nov 17, 2015 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.93%)
Nov 13, 2015 0.7036 0.7036 0.7036 0 +0.00(+0.51%)
Nov 12, 2015 0.6960 0.7000 0.6900 0.7000 25,000 -0.04(-5.41%)
Nov 10, 2015 0.7400 0.7400 0.7400 0 +0.06(+8.86%)
Nov 09, 2015 0.6602 0.6798 0.6527 0.6798 4,000 -0.03(-4.20%)
Nov 06, 2015 0.6678 0.7096 0.6678 0.7096 3,690 +0.01(+1.17%)
Nov 05, 2015 0.7459 0.7459 0.6863 0.7014 17,800 -0.05(-6.48%)
Nov 04, 2015 0.7427 0.7500 0.7400 0.7500 8,500 +0.01(+1.35%)
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%)
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.