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 (%)
Apr 30, 2021 1.882 1.906 1.820 1.840 10,600 -0.03(-1.53%)
Apr 29, 2021 1.850 1.970 1.790 1.869 241,875 -0.10(-4.92%)
Apr 28, 2021 1.725 2.230 1.721 1.965 283,087 +0.25(+14.26%)
Apr 27, 2021 1.780 1.850 1.645 1.720 10,672 -0.06(-3.37%)
Apr 26, 2021 1.760 1.830 1.750 1.780 78,425 +0.07(+4.13%)
Apr 23, 2021 1.540 1.808 1.540 1.709 89,000 +0.13(+7.93%)
Apr 22, 2021 1.650 1.680 1.584 1.584 15,729 -0.02(-1.01%)
Apr 21, 2021 1.480 1.628 1.460 1.600 13,046 +0.14(+9.59%)
Apr 20, 2021 1.520 1.540 1.460 1.460 38,114 -0.07(-4.85%)
Apr 19, 2021 1.550 1.620 1.515 1.534 13,514 +0.02(+1.57%)
Apr 16, 2021 1.410 1.657 1.388 1.511 48,000 +0.03(+2.36%)
Apr 15, 2021 1.650 1.650 1.476 1.476 32,612 -0.11(-7.18%)
Apr 14, 2021 1.880 1.880 1.550 1.590 52,817 -0.17(-9.66%)
Apr 13, 2021 1.509 1.760 1.440 1.760 111,309 +0.34(+23.94%)
Apr 12, 2021 1.720 1.720 1.362 1.420 132,324 -0.26(-15.66%)
Apr 09, 2021 1.870 1.870 1.676 1.684 41,900 -0.15(-8.00%)
Apr 08, 2021 1.850 1.909 1.814 1.830 38,187 -0.06(-3.17%)
Apr 07, 2021 1.975 1.975 1.820 1.890 24,142 -0.07(-3.40%)
Apr 06, 2021 1.800 1.956 1.692 1.956 45,770 +0.16(+8.69%)
Apr 05, 2021 1.610 1.880 1.500 1.800 398,241 -0.37(-17.13%)
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.