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, 2021 4.101 4.101 3.870 3.880 77,846 -0.10(-2.51%)
Dec 30, 2021 4.050 4.120 3.980 3.980 63,750 -0.12(-2.93%)
Dec 29, 2021 4.080 4.220 3.960 4.100 94,729 -0.05(-1.20%)
Dec 28, 2021 4.350 4.350 4.080 4.150 20,563 -0.16(-3.71%)
Dec 27, 2021 4.440 4.440 4.160 4.310 139,194 -0.33(-7.05%)
Dec 23, 2021 4.680 4.680 4.570 4.637 42,398 -0.07(-1.51%)
Dec 22, 2021 4.760 4.760 4.670 4.708 5,138 +0.02(+0.47%)
Dec 21, 2021 4.840 4.880 4.614 4.686 50,371 -0.20(-4.17%)
Dec 20, 2021 4.836 5.016 4.670 4.890 37,252 +0.05(+1.03%)
Dec 17, 2021 4.240 4.875 4.240 4.840 82,472 +0.64(+15.24%)
Dec 16, 2021 3.870 4.260 3.870 4.200 43,045 +0.25(+6.21%)
Dec 15, 2021 3.910 4.350 3.750 3.954 92,903 -0.19(-4.48%)
Dec 14, 2021 4.401 4.560 4.066 4.140 45,576 -0.23(-5.26%)
Dec 13, 2021 4.697 4.950 4.361 4.370 40,635 -0.31(-6.62%)
Dec 10, 2021 4.920 5.072 4.630 4.680 21,005 -0.15(-3.08%)
Dec 09, 2021 4.719 4.829 4.700 4.829 23,366 +0.04(+0.81%)
Dec 08, 2021 5.240 5.240 4.679 4.790 36,810 -0.16(-3.23%)
Dec 07, 2021 4.530 4.978 4.510 4.950 45,848 +0.49(+10.99%)
Dec 06, 2021 4.410 4.670 4.410 4.460 54,771 -0.14(-2.95%)
Dec 03, 2021 4.910 4.910 4.560 4.595 53,598 +0.01(+0.12%)
Dec 02, 2021 4.800 4.880 4.535 4.590 104,402 -0.31(-6.33%)
Dec 01, 2021 5.130 5.190 4.830 4.900 57,631 -0.20(-3.92%)
Nov 30, 2021 5.770 5.770 5.030 5.100 42,935 -0.24(-4.49%)
Nov 29, 2021 5.296 5.570 5.030 5.340 61,756 +0.10(+1.91%)
Nov 26, 2021 5.370 5.370 5.094 5.240 36,833 +0.04(+0.77%)
Nov 24, 2021 5.000 5.250 5.000 5.200 45,025 -0.02(-0.38%)
Nov 23, 2021 5.450 5.450 5.220 5.220 73,888 -0.23(-4.22%)
Nov 22, 2021 5.470 5.604 5.485 5.450 33,269 +0.03(+0.62%)
Nov 19, 2021 5.448 5.810 5.280 5.416 62,995 -0.11(-2.06%)
Nov 18, 2021 5.950 5.540 5.531 5.531 36,840 -0.16(-2.88%)
Nov 17, 2021 5.400 5.792 4.991 5.694 186,819 +0.04(+0.70%)
Nov 16, 2021 5.700 5.946 5.500 5.655 78,105 -0.04(-0.70%)
Nov 15, 2021 5.450 5.832 5.110 5.695 95,216 +0.36(+6.71%)
Nov 12, 2021 5.250 5.340 4.967 5.337 91,389 +0.39(+7.81%)
Nov 11, 2021 4.956 5.010 4.908 4.950 45,503 -0.00(-0.04%)
Nov 10, 2021 5.130 4.952 75,921 -0.18(-3.46%)
Nov 09, 2021 5.181 5.181 5.043 5.130 37,117 +0.01(+0.23%)
Nov 08, 2021 5.165 5.250 5.000 5.118 37,164 +0.03(+0.55%)
Nov 05, 2021 4.630 5.152 4.630 5.090 91,241 +0.23(+4.82%)
Nov 04, 2021 4.830 5.200 4.770 4.856 55,073 +0.01(+0.12%)
Nov 03, 2021 5.120 5.218 4.596 4.850 153,972 -0.27(-5.27%)
Nov 02, 2021 4.526 5.407 4.510 5.120 100,887 +0.57(+12.53%)
Nov 01, 2021 4.560 4.300 4.369 4.550 65,696 +0.25(+5.81%)
Oct 29, 2021 4.130 4.348 4.100 4.300 50,070 +0.20(+4.88%)
Oct 28, 2021 3.940 4.120 3.800 4.100 58,930 +0.18(+4.59%)
Oct 27, 2021 3.721 3.920 3.721 3.920 14,987 +0.09(+2.35%)
Oct 26, 2021 3.920 3.830 35,326 -0.00(-0.10%)
Oct 25, 2021 3.670 3.850 3.555 3.834 20,853 +0.27(+7.46%)
Oct 22, 2021 3.780 3.780 3.480 3.568 64,414 -0.05(-1.33%)
Oct 21, 2021 3.759 3.772 3.610 3.616 60,177 -0.14(-3.68%)
Oct 20, 2021 3.800 3.800 3.600 3.754 38,375 -0.05(-1.21%)
Oct 19, 2021 3.890 3.890 3.800 3.800 24,318 -0.07(-1.81%)
Oct 18, 2021 3.850 4.000 3.769 3.870 53,165 +0.04(+1.15%)
Oct 15, 2021 4.120 4.120 3.722 3.826 82,970 -0.03(-0.88%)
Oct 14, 2021 4.050 4.200 3.860 3.860 42,219 -0.09(-2.20%)
Oct 13, 2021 3.920 4.060 3.900 3.947 50,668 +0.07(+1.71%)
Oct 12, 2021 3.955 3.959 3.810 3.881 51,180 +0.01(+0.15%)
Oct 11, 2021 3.700 4.240 3.700 3.875 41,268 -0.01(-0.35%)
Oct 08, 2021 4.070 4.070 3.840 3.889 56,139 +0.01(+0.23%)
Oct 07, 2021 3.998 4.000 3.841 3.880 20,782 -0.05(-1.27%)
Oct 06, 2021 3.840 4.050 3.840 3.930 95,508 -0.01(-0.34%)
Oct 05, 2021 3.650 4.070 3.520 3.943 103,919 +0.08(+2.16%)
Oct 04, 2021 4.140 4.290 3.820 3.860 90,165 -0.22(-5.46%)
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.