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 29, 2017 0.5395 0.5395 0.5395 1 -0.02(-3.37%)
Dec 28, 2017 0.5583 0.5583 0.5583 0.5583 3,000 -0.04(-6.17%)
Dec 26, 2017 0.5950 0.5950 0.5950 0 +0.06(+10.90%)
Dec 22, 2017 0.5365 0.5365 0.5365 0.5365 2,197 -0.02(-4.20%)
Dec 21, 2017 0.5600 0.5600 0.5600 0.5600 2,050 +0.04(+7.07%)
Dec 18, 2017 0.5230 0.5230 0.5230 0 -0.03(-4.74%)
Dec 15, 2017 0.5417 0.5490 0.5417 0.5490 20,000 +0.01(+2.52%)
Dec 14, 2017 0.5253 0.5355 0.5253 0.5355 2,475 -0.01(-1.98%)
Dec 13, 2017 0.5385 0.5463 0.5385 0.5463 5,008 +0.02(+4.28%)
Dec 05, 2017 0.5239 0.5239 0.5239 0 -0.01(-1.74%)
Dec 04, 2017 0.5570 0.5332 0.5332 3,044 -0.02(-4.27%)
Dec 01, 2017 0.5931 0.5931 0.5764 0.5570 378 -0.03(-4.53%)
Nov 30, 2017 0.5700 0.5834 0.5700 0.5834 11,016 +0.10(+19.79%)
Nov 28, 2017 0.4870 0.4870 0.4870 0 +0.01(+2.31%)
Nov 27, 2017 0.5094 0.5130 0.4596 0.4760 71,600 -0.04(-7.91%)
Nov 24, 2017 0.5169 0.5169 0.5169 0.5169 600 +0.01(+2.48%)
Nov 22, 2017 0.5365 0.5365 0.5044 0.5044 13,575 -0.01(-1.60%)
Nov 21, 2017 0.5267 0.5267 0.5118 0.5126 3,320 -0.01(-1.06%)
Nov 20, 2017 0.5452 0.5452 0.5181 0.5181 3,300 -0.03(-4.66%)
Nov 17, 2017 0.5208 0.5434 0.5208 0.5434 1,000 +0.03(+6.13%)
Nov 16, 2017 0.5120 0.5120 0.5120 0.5120 1,500 -0.04(-6.57%)
Nov 14, 2017 0.5480 0.5480 0.5480 0 -0.04(-6.40%)
Nov 10, 2017 0.5855 0.5855 0.5855 60 -0.00(-0.59%)
Nov 09, 2017 0.5968 0.5970 0.5890 0.5890 1,450 -0.01(-0.84%)
Nov 08, 2017 0.5868 0.5940 0.5868 0.5940 3,200 -0.01(-2.33%)
Nov 07, 2017 0.6082 0.6082 0.6082 0.6082 2,000 +0.01(+2.36%)
Nov 06, 2017 0.6086 0.6086 0.5942 0.5942 7,000 +0.02(+3.25%)
Nov 03, 2017 0.5850 0.5850 0.5755 0.5755 850 -0.01(-1.22%)
Nov 02, 2017 0.5971 0.5971 0.5816 0.5826 7,600 -0.01(-1.99%)
Oct 31, 2017 0.5944 0.5944 0.5944 0 -0.06(-8.55%)
Oct 30, 2017 0.6600 0.6600 0.6500 0.6500 4,000 -0.01(-1.93%)
Oct 27, 2017 0.7180 0.7180 0.6628 0.6628 1,640 -0.03(-3.94%)
Oct 24, 2017 0.6900 0.6900 0.6900 0 +0.05(+8.15%)
Oct 23, 2017 0.6223 0.6380 0.6223 0.6380 1,610 -0.02(-3.33%)
Oct 19, 2017 0.6600 0.6600 0.6600 0 -0.01(-0.93%)
Oct 16, 2017 0.6662 0.6662 0.6662 0 +0.04(+5.66%)
Oct 12, 2017 0.6305 0.6305 0.6305 85 +0.03(+4.21%)
Oct 10, 2017 0.6050 0.6050 0.6050 0 -0.08(-11.68%)
Oct 05, 2017 0.6850 0.6850 0.6850 0 -0.01(-2.14%)
Oct 04, 2017 0.7031 0.7031 0.6997 0.7000 23,170 -0.03(-4.11%)
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.