Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

N/A 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 (%)
Feb 28, 2013 2.005 2.005 1.948 1.948 35,300 -0.06(-2.83%)
Feb 27, 2013 2.107 2.107 2.004 2.005 12,300 -0.20(-9.13%)
Feb 26, 2013 2.125 2.206 2.125 2.206 4,000 +0.11(+5.05%)
Feb 22, 2013 2.096 2.109 2.096 2.100 13,590 +0.34(+19.16%)
Feb 21, 2013 1.624 1.772 1.624 1.762 5,600 +0.10(+5.84%)
Feb 20, 2013 1.784 1.784 1.665 1.665 14,300 -0.21(-11.06%)
Feb 19, 2013 1.833 1.881 1.833 1.872 15,000 -0.08(-4.06%)
Feb 15, 2013 1.983 1.983 1.921 1.951 110,200 -0.02(-1.10%)
Feb 14, 2013 2.153 2.153 1.950 1.973 36,300 +0.17(+9.54%)
Feb 13, 2013 1.591 1.821 1.591 1.801 52,900 +0.22(+13.56%)
Feb 12, 2013 1.567 1.597 1.563 1.586 128,900 +0.08(+5.45%)
Feb 11, 2013 1.445 1.536 1.445 1.504 192,200 +0.11(+8.05%)
Feb 08, 2013 1.461 1.522 1.392 1.392 95,230 -0.07(-5.05%)
Feb 07, 2013 1.285 1.469 1.285 1.466 86,700 +0.25(+20.23%)
Feb 06, 2013 1.323 1.350 1.219 1.219 38,700 +0.18(+17.02%)
Feb 04, 2013 1.067 1.067 1.042 1.042 4,000 +0.09(+9.68%)
Feb 01, 2013 0.9500 0.9500 0.9500 0.9500 5,000 -0.01(-1.45%)
Jan 28, 2013 0.9640 0.9640 0.9640 24,000 -0.01(-1.06%)
Jan 24, 2013 0.9743 0.9743 0.9743 0 -0.04(-3.53%)
Jan 22, 2013 1.010 1.010 1.010 10,000 -0.00(-0.34%)
Jan 18, 2013 1.032 1.032 1.013 1.013 2,825 -0.01(-0.68%)
Jan 15, 2013 1.020 1.020 1.020 1.020 0 +0.03(+2.93%)
Jan 14, 2013 1.019 1.019 0.9913 0.9913 8,500 -0.03(-3.19%)
Jan 08, 2013 1.024 1.024 1.024 0 +0.04(+4.39%)
Jan 07, 2013 0.9812 0.9813 0.9809 0.9809 28,500 +0.11(+12.04%)
Jan 03, 2013 0.8755 0.8755 0.8755 0.8755 0 +0.04(+4.47%)
Jan 02, 2013 0.8380 0.8380 0.8380 0.8380 9,350 +0.12(+17.53%)
Dec 18, 2012 0.7130 0.7130 0.7130 0.7130 2,200 -0.02(-3.13%)
Dec 11, 2012 0.7360 0.7360 0.7360 0 -0.02(-3.16%)
Dec 10, 2012 0.7600 0.7600 0.7600 0.7600 5,000 -0.01(-0.78%)
Dec 07, 2012 0.7660 0.7660 0.7660 0.7660 16,000 -0.01(-1.45%)
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.