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, 2018 0.2950 0.3035 0.2880 0.2950 37,800 +0.00(+1.65%)
Dec 28, 2018 0.2902 0.2902 0.2902 0.2902 3,500 -0.00(-0.07%)
Dec 27, 2018 0.2904 0.2904 0.2904 0.2904 600 -0.05(-14.84%)
Dec 26, 2018 0.3380 0.3410 0.3380 0.3410 10,000 +0.06(+20.49%)
Dec 21, 2018 0.2830 0.2830 0.2830 0 -0.03(-8.71%)
Dec 18, 2018 0.3100 0.3100 0.3100 0 +0.00(+1.31%)
Dec 17, 2018 0.3006 0.3060 0.3006 0.3060 1,500 +0.03(+11.27%)
Dec 13, 2018 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 06, 2018 0.2800 0.2800 0.2800 0 -0.01(-2.34%)
Dec 04, 2018 0.2867 0.2867 0.2867 0.2867 200 +0.01(+4.79%)
Nov 27, 2018 0.2736 0.2736 0.2736 0 -0.00(-1.41%)
Nov 26, 2018 0.2775 0.2775 0.2775 0.2775 500 -0.01(-3.98%)
Nov 21, 2018 0.2890 0.2890 0.2890 0 -0.02(-7.07%)
Nov 20, 2018 0.3136 0.3136 0.3096 0.3110 16,000 -0.02(-5.21%)
Nov 19, 2018 0.3281 0.3281 0.3281 0.3281 1,200 -0.00(-0.58%)
Nov 15, 2018 0.3300 0.3300 0.3300 0 +0.01(+2.07%)
Nov 14, 2018 0.3136 0.3300 0.3100 0.3233 3,000 -0.01(-2.71%)
Nov 05, 2018 0.3323 0.3323 0.3323 0 +0.00(+1.34%)
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%)
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.