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 (%)
Feb 29, 2016 0.6117 0.6117 0.6117 0.6117 500 +0.03(+5.03%)
Feb 26, 2016 0.5824 0.5824 0.5824 0.5824 2,000 +0.01(+1.80%)
Feb 25, 2016 0.5800 0.5800 0.5721 0.5721 22,292 -0.01(-1.21%)
Feb 24, 2016 0.5620 0.5791 0.5620 0.5791 11,620 +0.02(+2.80%)
Feb 23, 2016 0.5625 0.5720 0.5532 0.5633 14,000 -0.01(-2.54%)
Feb 22, 2016 0.5780 0.5780 0.5780 0.5780 10,000 +0.01(+1.12%)
Feb 17, 2016 0.5716 0.5716 0.5716 0 -0.02(-3.12%)
Feb 16, 2016 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Feb 12, 2016 0.5900 0.5900 0.5900 0 +0.03(+4.68%)
Feb 11, 2016 0.5636 0.5636 0.5636 0.5636 135 -0.06(-9.10%)
Feb 08, 2016 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Feb 02, 2016 0.5500 0.5500 0.5500 0 -0.08(-12.28%)
Feb 01, 2016 0.6241 0.6270 0.6241 0.6270 2,000 +0.02(+3.96%)
Jan 29, 2016 0.6298 0.6298 0.6020 0.6031 15,600 +0.01(+1.60%)
Jan 27, 2016 0.5936 0.5936 0.5936 0 -0.04(-7.03%)
Jan 22, 2016 0.6385 0.6385 0.6385 0 +0.08(+14.02%)
Jan 20, 2016 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 19, 2016 0.5937 0.6015 0.5600 0.5600 20,000 +0.08(+15.70%)
Jan 15, 2016 0.4840 0.4840 0.4840 0 -0.01(-1.22%)
Jan 13, 2016 0.4900 0.4900 0.4900 0 -0.02(-3.73%)
Jan 11, 2016 0.5090 0.5090 0.5090 0 -0.03(-5.91%)
Jan 07, 2016 0.5410 0.5410 0.5410 0 +0.00(+0.19%)
Jan 06, 2016 0.5444 0.5500 0.5400 0.5400 5,500 -0.04(-6.74%)
Jan 04, 2016 0.5790 0.5790 0.5790 0 -0.00(-0.03%)
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%)
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.