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, 2018 0.4258 0.4258 0.4101 0.4108 5,200 -0.01(-1.60%)
Apr 27, 2018 0.4175 0.4175 0.4175 0.4175 849 +0.05(+12.84%)
Apr 26, 2018 0.3700 0.3700 0.3700 0.3700 2,540 +0.00(+0.57%)
Apr 25, 2018 0.3679 0.3679 0.3679 0.3679 4,500 +0.00(+1.10%)
Apr 24, 2018 0.3486 0.3640 0.3456 0.3639 15,985 +0.00(+1.03%)
Apr 23, 2018 0.3477 0.3602 0.3477 0.3602 3,500 +0.01(+3.51%)
Apr 20, 2018 0.3570 0.3570 0.3354 0.3480 24,941 -0.03(-8.71%)
Apr 19, 2018 0.3872 0.3900 0.3740 0.3812 20,200 -0.05(-10.96%)
Apr 17, 2018 0.4281 0.4281 0.4281 30 +0.02(+4.41%)
Apr 16, 2018 0.4450 0.4450 0.4035 0.4100 26,586 -0.02(-3.73%)
Apr 13, 2018 0.4259 0.4259 0.4259 0.4259 1,000 +0.01(+1.77%)
Apr 12, 2018 0.4345 0.4345 0.4107 0.4185 4,000 -0.02(-5.47%)
Apr 11, 2018 0.4574 0.4630 0.4411 0.4427 37,813 -0.03(-5.73%)
Apr 10, 2018 0.4696 0.4696 0.4696 0.4696 500 +0.01(+1.69%)
Apr 09, 2018 0.4618 0.4618 0.4618 0.4618 3,800 -0.01(-1.18%)
Apr 06, 2018 0.4675 0.4675 0.4673 0.4673 2,000 -0.05(-8.98%)
Apr 03, 2018 0.5134 0.5134 0.5134 0 -0.02(-3.84%)
Apr 02, 2018 0.5314 0.5339 0.5314 0.5339 400 +0.00(+0.30%)
Mar 28, 2018 0.5323 0.5323 0.5323 0 +0.00(+0.15%)
Mar 26, 2018 0.5315 0.5315 0.5315 0 -0.00(-0.37%)
Mar 23, 2018 0.5300 0.5335 0.5300 0.5335 1,200 -0.01(-1.97%)
Mar 22, 2018 0.5475 0.5475 0.5399 0.5442 1,875 +0.05(+9.08%)
Mar 20, 2018 0.4989 0.4989 0.4989 0 +0.04(+7.66%)
Mar 19, 2018 0.4632 0.4634 0.4632 0.4634 6,000 +0.02(+3.76%)
Mar 15, 2018 0.4466 0.4466 0.4466 0 -0.07(-14.12%)
Mar 14, 2018 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Mar 13, 2018 0.5516 0.5516 0.5200 0.5200 8,000 -0.00(-0.90%)
Mar 12, 2018 0.5637 0.5637 0.5247 0.5247 3,500 +0.02(+4.94%)
Mar 08, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.36%)
Mar 06, 2018 0.5069 0.5069 0.5069 0 -0.03(-4.84%)
Mar 02, 2018 0.5327 0.5327 0.5327 0 +0.02(+2.92%)
Mar 01, 2018 0.5176 0.5176 0.5176 0.5176 500 -0.02(-3.36%)
Feb 28, 2018 0.5356 0.5356 0.5356 0.5356 1,000 +0.02(+4.49%)
Feb 27, 2018 0.5120 0.5126 0.5120 0.5126 8,000 -0.01(-2.04%)
Feb 26, 2018 0.5489 0.5489 0.5233 0.5233 11,573 -0.01(-1.76%)
Feb 22, 2018 0.5327 0.5327 0.5327 15 -0.05(-8.00%)
Feb 14, 2018 0.5790 0.5790 0.5790 1 -0.01(-2.18%)
Feb 13, 2018 0.5770 0.5919 0.5770 0.5919 700 +0.01(+1.89%)
Feb 12, 2018 0.6294 0.6294 0.5809 0.5809 3,000 +0.01(+2.07%)
Feb 09, 2018 0.5691 0.5691 0.5691 0.5691 1,000 +0.02(+2.82%)
Feb 08, 2018 0.5376 0.5700 0.5376 0.5535 9,380 +0.04(+7.98%)
Feb 07, 2018 0.5600 0.5126 0.5126 5,200 -0.05(-8.46%)
Feb 06, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+0.97%)
Feb 05, 2018 0.5410 0.5560 0.5410 0.5546 14,100 -0.02(-3.88%)
Feb 02, 2018 0.6430 0.6430 0.5708 0.5770 9,505 -0.07(-11.07%)
Feb 01, 2018 0.5910 0.6547 0.5910 0.6488 5,983 +0.08(+13.72%)
Jan 31, 2018 0.4863 0.5705 0.4863 0.5705 12,199 +0.06(+11.04%)
Jan 30, 2018 0.4700 0.6218 0.4568 0.5138 38,190 +0.06(+12.48%)
Jan 29, 2018 0.4759 0.4759 0.4568 0.4568 550 -0.03(-6.72%)
Jan 26, 2018 0.4756 0.4897 0.4737 0.4897 7,699 +0.02(+3.29%)
Jan 25, 2018 0.4762 0.4762 0.4741 0.4741 2,000 -0.01(-2.03%)
Jan 23, 2018 0.4839 0.4839 0.4839 0 -0.03(-5.12%)
Jan 19, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.92%)
Jan 18, 2018 0.4770 0.4770 0.4770 0.4770 2,710 +0.01(+2.08%)
Jan 17, 2018 0.4700 0.4700 0.4673 0.4673 2,100 -0.03(-5.60%)
Jan 16, 2018 0.4808 0.4950 0.4808 0.4950 3,595 +0.01(+1.04%)
Jan 12, 2018 0.4899 0.4899 0.4899 0 +0.01(+1.03%)
Jan 11, 2018 0.4849 0.4849 0.4849 0.4849 2,500 +0.00(+0.19%)
Jan 10, 2018 0.4759 0.4844 0.4759 0.4840 14,500 +0.02(+4.92%)
Jan 09, 2018 0.4800 0.4800 0.4613 0.4613 21,300 -0.01(-1.85%)
Jan 08, 2018 0.4964 0.4964 0.4700 0.4700 17,172 -0.04(-7.84%)
Jan 05, 2018 0.5100 0.5100 0.5100 0.5100 2,833 +0.02(+4.72%)
Jan 04, 2018 0.4870 0.4870 0.4870 0.4870 3,000 -0.05(-9.73%)
Dec 29, 2017 0.5395 0.5395 0.5395 1 -0.02(-3.37%)
Dec 28, 2017 0.5583 0.5583 0.5583 0.5583 3,000 -0.04(-6.17%)
Dec 26, 2017 0.5950 0.5950 0.5950 0 +0.06(+10.90%)
Dec 22, 2017 0.5365 0.5365 0.5365 0.5365 2,197 -0.02(-4.20%)
Dec 21, 2017 0.5600 0.5600 0.5600 0.5600 2,050 +0.04(+7.07%)
Dec 18, 2017 0.5230 0.5230 0.5230 0 -0.03(-4.74%)
Dec 15, 2017 0.5417 0.5490 0.5417 0.5490 20,000 +0.01(+2.52%)
Dec 14, 2017 0.5253 0.5355 0.5253 0.5355 2,475 -0.01(-1.98%)
Dec 13, 2017 0.5385 0.5463 0.5385 0.5463 5,008 +0.02(+4.28%)
Dec 05, 2017 0.5239 0.5239 0.5239 0 -0.01(-1.74%)
Dec 04, 2017 0.5570 0.5332 0.5332 3,044 -0.02(-4.27%)
Dec 01, 2017 0.5931 0.5931 0.5764 0.5570 378 -0.03(-4.53%)
Nov 30, 2017 0.5700 0.5834 0.5700 0.5834 11,016 +0.10(+19.79%)
Nov 28, 2017 0.4870 0.4870 0.4870 0 +0.01(+2.31%)
Nov 27, 2017 0.5094 0.5130 0.4596 0.4760 71,600 -0.04(-7.91%)
Nov 24, 2017 0.5169 0.5169 0.5169 0.5169 600 +0.01(+2.48%)
Nov 22, 2017 0.5365 0.5365 0.5044 0.5044 13,575 -0.01(-1.60%)
Nov 21, 2017 0.5267 0.5267 0.5118 0.5126 3,320 -0.01(-1.06%)
Nov 20, 2017 0.5452 0.5452 0.5181 0.5181 3,300 -0.03(-4.66%)
Nov 17, 2017 0.5208 0.5434 0.5208 0.5434 1,000 +0.03(+6.13%)
Nov 16, 2017 0.5120 0.5120 0.5120 0.5120 1,500 -0.04(-6.57%)
Nov 14, 2017 0.5480 0.5480 0.5480 0 -0.04(-6.40%)
Nov 10, 2017 0.5855 0.5855 0.5855 60 -0.00(-0.59%)
Nov 09, 2017 0.5968 0.5970 0.5890 0.5890 1,450 -0.01(-0.84%)
Nov 08, 2017 0.5868 0.5940 0.5868 0.5940 3,200 -0.01(-2.33%)
Nov 07, 2017 0.6082 0.6082 0.6082 0.6082 2,000 +0.01(+2.36%)
Nov 06, 2017 0.6086 0.6086 0.5942 0.5942 7,000 +0.02(+3.25%)
Nov 03, 2017 0.5850 0.5850 0.5755 0.5755 850 -0.01(-1.22%)
Nov 02, 2017 0.5971 0.5971 0.5816 0.5826 7,600 -0.01(-1.99%)
Oct 31, 2017 0.5944 0.5944 0.5944 0 -0.06(-8.55%)
Oct 30, 2017 0.6600 0.6600 0.6500 0.6500 4,000 -0.01(-1.93%)
Oct 27, 2017 0.7180 0.7180 0.6628 0.6628 1,640 -0.03(-3.94%)
Oct 24, 2017 0.6900 0.6900 0.6900 0 +0.05(+8.15%)
Oct 23, 2017 0.6223 0.6380 0.6223 0.6380 1,610 -0.02(-3.33%)
Oct 19, 2017 0.6600 0.6600 0.6600 0 -0.01(-0.93%)
Oct 16, 2017 0.6662 0.6662 0.6662 0 +0.04(+5.66%)
Oct 12, 2017 0.6305 0.6305 0.6305 85 +0.03(+4.21%)
Oct 10, 2017 0.6050 0.6050 0.6050 0 -0.08(-11.68%)
Oct 05, 2017 0.6850 0.6850 0.6850 0 -0.01(-2.14%)
Oct 04, 2017 0.7031 0.7031 0.6997 0.7000 23,170 -0.03(-4.11%)
Oct 03, 2017 0.7300 0.7300 0.7300 0.7300 2,000 -0.00(-0.03%)
Sep 28, 2017 0.7302 0.7302 0.7302 0 -0.04(-5.48%)
Sep 25, 2017 0.7725 0.7725 0.7725 0 +0.02(+2.74%)
Sep 22, 2017 0.7519 0.7519 0.7519 0.7519 500 -0.01(-0.88%)
Sep 21, 2017 0.7666 0.7666 0.7586 0.7586 3,500 +0.00(+0.08%)
Sep 14, 2017 0.7580 0.7580 0.7580 0 +0.02(+3.13%)
Sep 12, 2017 0.7350 0.7350 0.7350 0 -0.02(-2.00%)
Sep 11, 2017 0.7530 0.7530 0.7500 0.7500 2,000 -0.01(-1.50%)
Sep 08, 2017 0.7614 0.7614 0.7614 0.7614 1,000 +0.01(+1.91%)
Sep 07, 2017 0.7471 0.7471 0.7471 0.7471 1,500 -0.01(-1.83%)
Sep 06, 2017 0.7610 0.7610 0.7610 0.7610 1,500 -0.04(-5.28%)
Aug 31, 2017 0.8034 0.8034 0.8034 0 -0.02(-2.11%)
Aug 30, 2017 0.8207 0.8207 0.8207 0.8207 415 -0.04(-4.19%)
Aug 29, 2017 0.7928 0.8566 0.7928 0.8566 10,000 +0.05(+5.77%)
Aug 23, 2017 0.8099 0.8099 0.8099 0 +0.01(+1.39%)
Aug 22, 2017 0.8030 0.8030 0.7985 0.7988 2,200 -0.00(-0.27%)
Aug 18, 2017 0.8010 0.8010 0.8010 0 -0.02(-2.26%)
Aug 15, 2017 0.8195 0.8195 0.8195 0 +0.02(+2.60%)
Aug 11, 2017 0.7987 0.7987 0.7987 0 -0.01(-0.99%)
Aug 10, 2017 0.8067 0.8067 0.8067 0.8067 122 -0.05(-5.65%)
Aug 03, 2017 0.8550 0.8550 0.8550 0 -0.04(-4.30%)
Jul 31, 2017 0.8934 0.8934 0.8934 0 -0.03(-3.63%)
Jul 28, 2017 0.9267 0.9271 0.9109 0.9271 5,524 +0.01(+1.00%)
Jul 27, 2017 0.9031 0.9179 0.8400 0.9179 3,125 +0.04(+4.47%)
Jul 26, 2017 0.8786 0.8786 0.8786 0.8786 2,000 +0.00(+0.55%)
Jul 24, 2017 0.8738 0.8738 0.8738 10 +0.05(+6.03%)
Jul 20, 2017 0.8241 0.8241 0.8241 0 +0.00(+0.11%)
Jul 19, 2017 0.8232 0.8232 0.8232 0.8232 770 +0.00(+0.39%)
Jul 18, 2017 0.8200 0.8279 0.8170 0.8200 7,200 +0.02(+2.89%)
Jul 13, 2017 0.7970 0.7970 0.7970 0 +0.01(+1.24%)
Jul 11, 2017 0.7872 0.7872 0.7872 0 +0.01(+1.93%)
Jul 07, 2017 0.7723 0.7723 0.7723 0 -0.00(-0.36%)
Jul 06, 2017 0.7700 0.7751 0.7700 0.7751 550 +0.01(+0.66%)
Jul 05, 2017 0.7659 0.7700 0.7659 0.7700 200 +0.01(+1.32%)
Jul 03, 2017 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 30, 2017 0.7600 0.7600 0.7600 0 +0.03(+3.44%)
Jun 29, 2017 0.7347 0.7347 0.7347 0.7347 1,160 -0.04(-4.58%)
Jun 28, 2017 0.7700 0.7700 0.7700 0.7700 10,000 +0.05(+6.75%)
Jun 26, 2017 0.7213 0.7213 0.7213 0 -0.05(-6.93%)
Jun 22, 2017 0.7750 0.7750 0.7750 0 -0.00(-0.30%)
Jun 21, 2017 0.7634 0.7790 0.7634 0.7773 2,800 +0.00(+0.54%)
Jun 20, 2017 0.7731 0.7731 0.7731 0.7731 100 -0.00(-0.03%)
Jun 16, 2017 0.7733 0.7733 0.7733 0 -0.02(-1.94%)
Jun 15, 2017 0.7946 0.7946 0.7886 0.7886 1,745 -0.05(-5.74%)
Jun 13, 2017 0.8366 0.8366 0.8366 0 -0.03(-3.16%)
Jun 12, 2017 0.8534 0.8639 0.8534 0.8639 1,125 +0.02(+2.04%)
Jun 09, 2017 0.8450 0.8466 0.8450 0.8466 2,050 -0.02(-2.67%)
Jun 07, 2017 0.8698 0.8698 0.8698 0 -0.01(-1.34%)
Jun 06, 2017 0.8816 0.8816 0.8816 0.8816 600 +0.00(+0.07%)
Jun 05, 2017 0.8500 0.8900 0.8500 0.8810 3,000 +0.06(+7.47%)
Jun 01, 2017 0.8198 0.8198 0.8198 30 -0.02(-1.82%)
May 31, 2017 0.8350 0.8350 0.8350 0.8350 2,000 -0.02(-1.76%)
May 30, 2017 0.8000 0.8500 0.8000 0.8500 17,000 +0.06(+7.59%)
May 26, 2017 0.7670 0.7900 0.7670 0.7900 2,169 +0.02(+2.80%)
May 25, 2017 0.7685 0.7685 0.7685 0.7685 125 +0.02(+2.45%)
May 24, 2017 0.7500 0.7628 0.7500 0.7501 11,125 +0.00(+0.55%)
May 23, 2017 0.7460 0.7460 0.7460 0.7460 1,000 +0.04(+5.97%)
May 19, 2017 0.7040 0.7040 0.7040 0 -0.05(-6.80%)
May 18, 2017 0.7554 0.7554 0.7554 0.7554 1,611 -0.02(-2.37%)
May 17, 2017 0.7000 0.7737 0.7000 0.7737 6,050 +0.09(+12.65%)
May 16, 2017 0.6798 0.6894 0.6798 0.6868 4,510 +0.04(+5.66%)
May 12, 2017 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
May 09, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.81%)
May 05, 2017 0.6620 0.6620 0.6620 0 +0.03(+4.09%)
May 04, 2017 0.6535 0.6535 0.6360 0.6360 2,500 -0.03(-3.87%)
May 03, 2017 0.6553 0.6690 0.6553 0.6616 6,867 +0.01(+1.10%)
May 02, 2017 0.6544 0.6544 0.6544 0.6544 12,000 +0.00(+0.68%)
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.