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 29, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 28, 2016 0.6516 0.6516 0.6500 0.6500 1,500 -0.00(-0.61%)
Apr 27, 2016 0.6516 0.6540 0.6494 0.6540 5,000 +0.01(+1.05%)
Apr 26, 2016 0.6200 0.6500 0.6200 0.6472 5,200 +0.01(+2.11%)
Apr 25, 2016 0.6487 0.6600 0.6338 0.6338 9,000 -0.00(-0.42%)
Apr 22, 2016 0.6380 0.6380 0.6365 0.6365 10,150 -0.02(-2.78%)
Apr 21, 2016 0.6547 0.6547 0.6547 0.6547 3,000 +0.00(+0.09%)
Apr 19, 2016 0.6541 0.6541 0.6541 0 +0.01(+1.25%)
Apr 18, 2016 0.6410 0.6460 0.6410 0.6460 750 -0.01(-2.12%)
Apr 15, 2016 0.6600 0.6600 0.6581 0.6600 7,400 +0.03(+5.43%)
Apr 14, 2016 0.6417 0.6436 0.6260 0.6260 5,000 -0.01(-2.19%)
Apr 11, 2016 0.6400 0.6400 0.6400 0 -0.02(-2.50%)
Apr 07, 2016 0.6564 0.6564 0.6564 0 +0.02(+2.56%)
Apr 06, 2016 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.86%)
Apr 04, 2016 0.6946 0.6946 0.6946 90 -0.00(-0.10%)
Mar 31, 2016 0.6953 0.6953 0.6953 0 -0.05(-7.29%)
Mar 30, 2016 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Mar 29, 2016 0.7142 0.7400 0.7142 0.7300 25,080 +0.02(+2.95%)
Mar 28, 2016 0.7100 0.7100 0.7091 0.7091 1,300 -0.01(-1.38%)
Mar 18, 2016 0.7190 0.7190 0.7190 0 +0.01(+0.76%)
Mar 17, 2016 0.7108 0.7136 0.7108 0.7136 1,500 -0.02(-2.87%)
Mar 14, 2016 0.7347 0.7347 0.7347 0 +0.03(+3.60%)
Mar 10, 2016 0.7092 0.7092 0.7092 50 +0.03(+3.68%)
Mar 09, 2016 0.6900 0.6924 0.6700 0.6840 10,261 +0.04(+5.56%)
Mar 08, 2016 0.6395 0.6480 0.6395 0.6480 1,500 -0.03(-3.99%)
Mar 07, 2016 0.6510 0.6749 0.6500 0.6749 30,908 +0.03(+5.45%)
Mar 04, 2016 0.6300 0.6400 0.6300 0.6400 15,400 +0.02(+2.93%)
Mar 03, 2016 0.6218 0.6218 0.6218 0.6218 1,000 +0.02(+3.75%)
Mar 01, 2016 0.5993 0.5993 0.5993 0 -0.01(-2.03%)
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%)
Dec 01, 2015 0.5080 0.5250 0.4749 0.5250 36,694 +0.01(+0.96%)
Nov 30, 2015 0.5501 0.5700 0.5200 0.5200 15,815 -0.03(-5.47%)
Nov 27, 2015 0.5660 0.5660 0.5501 0.5501 3,000 -0.02(-4.16%)
Nov 25, 2015 0.5740 0.5740 0.5740 0 -0.06(-8.89%)
Nov 24, 2015 0.6268 0.6300 0.6042 0.6300 35,865 -0.03(-3.82%)
Nov 23, 2015 0.6700 0.6550 0.6550 22,000 -0.00(-0.30%)
Nov 20, 2015 0.6639 0.6639 0.6570 0.6570 3,000 -0.02(-2.48%)
Nov 19, 2015 0.6727 0.6983 0.6727 0.6737 3,400 -0.00(-0.66%)
Nov 18, 2015 0.6540 0.6782 0.6540 0.6782 3,000 -0.01(-1.71%)
Nov 17, 2015 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.93%)
Nov 13, 2015 0.7036 0.7036 0.7036 0 +0.00(+0.51%)
Nov 12, 2015 0.6960 0.7000 0.6900 0.7000 25,000 -0.04(-5.41%)
Nov 10, 2015 0.7400 0.7400 0.7400 0 +0.06(+8.86%)
Nov 09, 2015 0.6602 0.6798 0.6527 0.6798 4,000 -0.03(-4.20%)
Nov 06, 2015 0.6678 0.7096 0.6678 0.7096 3,690 +0.01(+1.17%)
Nov 05, 2015 0.7459 0.7459 0.6863 0.7014 17,800 -0.05(-6.48%)
Nov 04, 2015 0.7427 0.7500 0.7400 0.7500 8,500 +0.01(+1.35%)
Oct 29, 2015 0.7400 0.7400 0.7400 0 -0.01(-1.63%)
Oct 28, 2015 0.7580 0.7672 0.7523 0.7523 7,400 +0.00(+0.57%)
Oct 27, 2015 0.7650 0.7650 0.7480 0.7480 3,000 -0.01(-1.84%)
Oct 26, 2015 0.7857 0.7857 0.7620 0.7620 1,500 -0.04(-4.51%)
Oct 23, 2015 0.8000 0.8180 0.7980 0.7980 84,700 +0.00(+0.38%)
Oct 22, 2015 0.7954 0.7954 0.7810 0.7950 10,070 -0.00(-0.03%)
Oct 21, 2015 0.8360 0.8500 0.7952 0.7952 24,669 -0.02(-2.09%)
Oct 20, 2015 0.8122 0.8122 0.8122 0.8122 2,000 +0.03(+3.24%)
Oct 19, 2015 0.7757 0.7890 0.7757 0.7867 5,200 +0.04(+4.84%)
Oct 16, 2015 0.7504 0.7504 0.7504 0.7504 300 -0.03(-3.30%)
Oct 15, 2015 0.7229 0.7760 0.7150 0.7760 26,558 +0.04(+5.15%)
Oct 14, 2015 0.7700 0.7700 0.7380 0.7380 15,100 -0.05(-6.58%)
Oct 13, 2015 0.7965 0.7965 0.7900 0.7900 1,248 -0.07(-8.14%)
Oct 08, 2015 0.8600 0.8600 0.8600 0 +0.04(+4.92%)
Oct 07, 2015 0.8171 0.8197 0.8171 0.8197 1,054 -0.02(-2.95%)
Oct 06, 2015 0.8069 0.8446 0.7990 0.8446 39,155 +0.00(+0.55%)
Oct 05, 2015 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.29%)
Oct 02, 2015 0.8357 0.8376 0.8357 0.8376 6,100 -0.03(-3.39%)
Oct 01, 2015 0.8958 0.8958 0.8670 0.8670 113,555 +0.00(+0.35%)
Sep 30, 2015 0.8993 0.9000 0.8640 0.8640 8,200 -0.00(-0.30%)
Sep 29, 2015 0.9500 0.9500 0.8663 0.8666 13,400 -0.07(-7.11%)
Sep 28, 2015 0.9484 0.9484 0.9329 0.9329 10,670 -0.03(-2.82%)
Sep 25, 2015 0.9808 1.000 0.9600 0.9600 10,710 -0.05(-4.95%)
Sep 24, 2015 1.040 1.040 0.9850 1.010 59,500 -0.02(-1.94%)
Sep 23, 2015 0.9732 1.036 0.9708 1.030 64,200 +0.04(+4.46%)
Sep 21, 2015 0.9860 0.9860 0.9860 0 +0.00(+0.28%)
Sep 18, 2015 0.9956 0.9956 0.9800 0.9832 16,150 -0.01(-0.69%)
Sep 17, 2015 1.003 1.003 0.9900 0.9900 7,000 +0.00(+0.00%)
Sep 16, 2015 1.041 1.041 0.9900 0.9900 2,500 +0.01(+0.81%)
Sep 14, 2015 0.9820 0.9820 0.9820 0 -0.04(-3.73%)
Sep 11, 2015 1.020 1.020 1.020 1.020 100 -0.02(-1.92%)
Sep 10, 2015 1.050 1.050 1.027 1.040 5,700 -0.01(-0.95%)
Sep 09, 2015 1.066 1.070 1.050 1.050 6,000 -0.02(-1.87%)
Sep 04, 2015 1.070 1.070 1.070 0 -0.04(-3.60%)
Sep 03, 2015 1.107 1.110 1.107 1.110 1,000 +0.03(+2.58%)
Sep 02, 2015 1.082 1.082 1.082 1.082 3,500 -0.04(-3.38%)
Aug 31, 2015 1.120 1.120 1.120 0 +0.10(+9.77%)
Aug 26, 2015 1.020 1.020 1.020 50 -0.09(-8.08%)
Aug 25, 2015 1.100 1.170 1.084 1.110 28,165 +0.02(+1.45%)
Aug 24, 2015 1.060 1.094 1.060 1.094 12,600 -0.03(-2.31%)
Aug 21, 2015 1.200 1.200 1.120 1.120 2,800 -0.10(-7.83%)
Aug 20, 2015 1.250 1.250 1.215 1.215 1,500 -0.12(-8.71%)
Aug 19, 2015 1.331 1.331 1.298 1.331 12,600 +0.05(+3.81%)
Aug 18, 2015 1.230 1.310 1.230 1.282 36,020 +0.07(+5.91%)
Aug 17, 2015 1.197 1.211 1.193 1.211 14,824 +0.06(+5.60%)
Aug 14, 2015 1.147 1.147 1.147 1.147 700 -0.08(-6.25%)
Aug 13, 2015 1.160 1.270 1.160 1.223 58,712 +0.12(+11.19%)
Aug 12, 2015 0.9720 1.103 0.9720 1.100 145,546 +0.13(+13.50%)
Aug 11, 2015 0.9729 0.9729 0.9692 0.9692 1,300 +0.01(+1.52%)
Aug 07, 2015 0.9547 0.9547 0.9547 10 -0.01(-1.54%)
Aug 04, 2015 0.9696 0.9696 0.9696 0 -0.07(-6.77%)
Aug 03, 2015 0.9700 1.040 0.9700 1.040 3,000 +0.04(+3.81%)
Jul 30, 2015 1.002 1.002 1.002 0 -0.05(-4.59%)
Jul 28, 2015 1.050 1.050 1.050 0 +0.04(+3.96%)
Jul 24, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 23, 2015 1.041 1.049 1.000 1.000 5,100 -0.03(-2.91%)
Jul 22, 2015 1.030 1.030 1.030 1.030 4,900 -0.06(-5.50%)
Jul 20, 2015 1.090 1.090 1.090 0 +0.04(+3.81%)
Jul 17, 2015 1.050 1.050 1.050 1.050 100 +0.06(+6.56%)
Jul 16, 2015 0.9572 0.9854 0.9336 0.9854 30,552 +0.03(+2.89%)
Jul 15, 2015 0.9621 0.9794 0.9343 0.9577 100,762 -0.01(-1.36%)
Jul 14, 2015 1.043 1.043 0.9597 0.9709 68,047 -0.05(-4.81%)
Jul 13, 2015 1.088 1.099 1.006 1.020 10,900 -0.05(-4.67%)
Jul 09, 2015 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 08, 2015 1.067 1.080 1.067 1.080 3,818 -0.00(-0.17%)
Jul 07, 2015 1.110 1.110 1.066 1.082 18,550 -0.04(-3.41%)
Jul 06, 2015 1.124 1.124 1.100 1.120 9,132 -0.01(-1.15%)
Jul 02, 2015 1.133 1.133 1.133 0 -0.01(-0.61%)
Jul 01, 2015 1.140 1.140 1.140 1.140 1,100 +0.00(+0.34%)
Jun 30, 2015 1.166 1.166 1.136 1.136 22,400 -0.06(-5.27%)
Jun 29, 2015 1.225 1.225 1.198 1.199 2,070 -0.05(-4.06%)
Jun 26, 2015 1.258 1.258 1.242 1.250 10,000 -0.02(-1.82%)
Jun 25, 2015 1.273 1.273 1.273 1.273 3,000 +0.02(+1.86%)
Jun 24, 2015 1.250 1.250 1.250 1.250 1,500 -0.01(-0.59%)
Jun 23, 2015 1.165 1.270 1.165 1.257 4,118 +0.07(+5.66%)
Jun 22, 2015 1.230 1.230 1.183 1.190 8,100 -0.05(-3.82%)
Jun 19, 2015 1.280 1.280 1.237 1.237 13,000 -0.06(-4.55%)
Jun 18, 2015 1.340 1.340 1.296 1.296 2,600 -0.00(-0.36%)
Jun 17, 2015 1.290 1.309 1.290 1.301 7,500 -0.01(-0.88%)
Jun 16, 2015 1.280 1.313 1.280 1.313 1,100 +0.02(+1.28%)
Jun 15, 2015 1.290 1.296 1.290 1.296 2,100 -0.00(-0.34%)
Jun 12, 2015 1.300 1.300 1.300 1.300 1,000 +0.03(+2.39%)
Jun 09, 2015 1.270 1.270 1.270 0 +0.02(+1.60%)
Jun 08, 2015 1.370 1.370 1.250 1.250 21,494 -0.10(-7.11%)
Jun 05, 2015 1.270 1.360 1.270 1.346 12,950 +0.14(+11.52%)
Jun 04, 2015 1.154 1.229 1.115 1.207 49,500 -0.05(-3.77%)
Jun 03, 2015 1.432 1.432 1.210 1.254 17,880 -0.23(-15.27%)
Jun 02, 2015 1.510 1.532 1.469 1.480 27,000 -0.11(-7.15%)
Jun 01, 2015 1.960 1.960 1.394 1.594 103,640 -0.40(-19.98%)
May 28, 2015 1.992 1.992 1.992 25 -0.00(-0.03%)
May 27, 2015 1.929 1.993 1.910 1.993 6,050 +0.06(+3.14%)
May 26, 2015 1.874 1.932 1.872 1.932 7,400 +0.06(+3.04%)
May 22, 2015 1.875 1.875 1.875 0 -0.11(-5.78%)
May 21, 2015 2.010 2.010 1.950 1.990 7,875 -0.05(-2.45%)
May 20, 2015 2.040 2.040 2.040 2.040 350 +0.02(+0.81%)
May 19, 2015 2.138 2.140 1.985 2.024 38,465 -0.05(-2.24%)
May 18, 2015 2.050 2.070 2.050 2.070 5,600 +0.00(+0.00%)
May 15, 2015 2.050 2.070 2.042 2.070 3,000 -0.01(-0.48%)
May 14, 2015 2.127 2.200 2.080 2.080 7,880 -0.03(-1.42%)
May 13, 2015 2.042 2.110 2.042 2.110 18,482 +0.11(+5.46%)
May 12, 2015 1.902 2.001 1.900 2.001 4,700 +0.08(+4.28%)
May 11, 2015 1.829 1.940 1.829 1.919 32,740 +0.13(+7.42%)
May 08, 2015 1.909 1.909 1.770 1.786 4,700 -0.13(-6.98%)
May 07, 2015 1.940 1.959 1.897 1.920 21,061 +0.08(+4.63%)
May 06, 2015 1.619 1.837 1.619 1.835 22,070 +0.28(+17.98%)
May 05, 2015 1.540 1.555 1.540 1.555 5,220 +0.06(+3.69%)
May 04, 2015 1.502 1.502 1.500 1.500 2,520 +0.03(+1.97%)
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.