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 (%)
Mar 31, 2020 0.2085 0.2190 0.2080 0.2180 31,825 +0.02(+10.77%)
Mar 30, 2020 0.1895 0.2100 0.1895 0.1968 11,750 -0.01(-6.73%)
Mar 27, 2020 0.2168 0.2168 0.2110 0.2110 11,200 +0.00(+1.44%)
Mar 26, 2020 0.2440 0.2440 0.2080 0.2080 23,400 -0.01(-5.88%)
Mar 25, 2020 0.2000 0.2210 0.1861 0.2210 23,790 +0.01(+5.09%)
Mar 24, 2020 0.1977 0.2103 0.1977 0.2103 29,360 +0.01(+3.14%)
Mar 23, 2020 0.2039 0.2039 0.2039 0.2039 5,015 +0.00(+2.26%)
Mar 20, 2020 0.2126 0.2140 0.1980 0.1994 5,700 -0.00(-0.30%)
Mar 19, 2020 0.2120 0.2202 0.1700 0.2000 11,780 -0.02(-11.11%)
Mar 18, 2020 0.2181 0.2284 0.2181 0.2250 730 +0.02(+7.91%)
Mar 17, 2020 0.2510 0.2510 0.2028 0.2085 32,200 -0.01(-4.71%)
Mar 16, 2020 0.2043 0.2529 0.2043 0.2188 11,926 +0.01(+4.14%)
Mar 13, 2020 0.2383 0.2384 0.2101 0.2101 6,000 +0.01(+3.80%)
Mar 12, 2020 0.2388 0.2388 0.1970 0.2024 6,410 -0.05(-19.04%)
Mar 11, 2020 0.2820 0.2820 0.2455 0.2500 5,542 -0.02(-5.84%)
Mar 10, 2020 0.2764 0.2800 0.2655 0.2655 12,131 -0.03(-11.29%)
Mar 09, 2020 0.3163 0.3201 0.2832 0.2993 10,580 -0.04(-11.97%)
Mar 06, 2020 0.3820 0.3820 0.3400 0.3400 18,800 -0.05(-13.49%)
Mar 05, 2020 0.3795 0.3930 0.3795 0.3930 3,300 -0.00(-0.68%)
Mar 04, 2020 0.3700 0.3957 0.3500 0.3957 6,078 +0.03(+8.56%)
Mar 03, 2020 0.3420 0.3748 0.3420 0.3645 14,653 +0.02(+5.68%)
Mar 02, 2020 0.3651 0.3651 0.3350 0.3449 71,701 -0.00(-0.03%)
Feb 28, 2020 0.3436 0.3736 0.3331 0.3450 21,900 -0.03(-7.98%)
Feb 27, 2020 0.3856 0.3856 0.3430 0.3749 21,430 +0.00(+1.05%)
Feb 26, 2020 0.3820 0.3820 0.3680 0.3710 900 +0.01(+3.06%)
Feb 25, 2020 0.3767 0.3800 0.3600 0.3600 8,590 -0.01(-2.52%)
Feb 24, 2020 0.3891 0.3900 0.3693 0.3693 7,455 -0.02(-6.22%)
Feb 21, 2020 0.4056 0.4056 0.3938 0.3938 11,700 -0.00(-0.58%)
Feb 20, 2020 0.4304 0.4327 0.3773 0.3961 39,645 -0.02(-4.55%)
Feb 19, 2020 0.4200 0.4353 0.4150 0.4150 26,944 -0.01(-1.19%)
Feb 18, 2020 0.4380 0.4601 0.4200 0.4200 117,160 +0.01(+2.44%)
Feb 14, 2020 0.3826 0.4130 0.3826 0.4100 25,400 +0.08(+24.24%)
Feb 13, 2020 0.2900 0.3337 0.2900 0.3300 26,573 +0.04(+13.79%)
Feb 12, 2020 0.2877 0.2900 0.2830 0.2900 46,954 +0.02(+8.21%)
Feb 10, 2020 0.2680 0.2680 0.2680 0 -0.00(-1.00%)
Feb 07, 2020 0.2725 0.2725 0.2666 0.2707 500 +0.01(+2.73%)
Feb 06, 2020 0.2635 0.2635 0.2635 0.2635 370 +0.00(+1.35%)
Feb 05, 2020 0.2520 0.2600 0.2520 0.2600 1,500 +0.01(+3.05%)
Feb 04, 2020 0.2523 0.2523 0.2523 0.2523 200 +0.00(+1.20%)
Feb 03, 2020 0.2530 0.2530 0.2493 0.2493 1,500 +0.01(+2.38%)
Jan 31, 2020 0.2552 0.2552 0.2410 0.2435 2,200 -0.01(-5.36%)
Jan 30, 2020 0.2421 0.2573 0.2421 0.2573 920 +0.01(+2.92%)
Jan 29, 2020 0.2539 0.2539 0.2500 0.2500 700 -0.01(-3.62%)
Jan 28, 2020 0.2578 0.2594 0.2578 0.2594 2,668 -0.02(-7.03%)
Jan 27, 2020 0.2790 0.2790 0.2790 28 +0.00(+0.00%)
Jan 24, 2020 0.2570 0.2790 0.2570 0.2790 3,700 +0.00(+0.00%)
Jan 22, 2020 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Jan 21, 2020 0.2810 0.2810 0.2700 0.2700 6,650 +0.00(+0.00%)
Jan 17, 2020 0.2758 0.2758 0.2700 0.2700 1,600 -0.00(-0.81%)
Jan 16, 2020 0.2722 0.2722 0.2722 0.2722 206 +0.00(+0.81%)
Jan 14, 2020 0.2700 0.2700 0.2700 0 +0.01(+4.25%)
Jan 13, 2020 0.2485 0.2800 0.2485 0.2590 17,009 +0.00(+0.86%)
Jan 10, 2020 0.2644 0.2644 0.2568 0.2568 3,500 +0.00(+1.10%)
Jan 09, 2020 0.2627 0.2627 0.2540 0.2540 1,326 -0.02(-6.45%)
Jan 08, 2020 0.2650 0.2715 0.2650 0.2715 3,800 +0.00(+0.37%)
Jan 07, 2020 0.2740 0.2740 0.2560 0.2705 21,337 -0.01(-3.81%)
Jan 06, 2020 0.2784 0.2812 0.2745 0.2812 1,500 +0.01(+2.44%)
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.