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%)
Apr 01, 2021 2.065 2.300 2.065 2.172 40,500 +0.09(+4.43%)
Mar 31, 2021 2.019 2.110 1.971 2.080 26,764 +0.18(+9.47%)
Mar 30, 2021 1.800 1.970 1.800 1.900 65,025 +0.03(+1.38%)
Mar 29, 2021 2.012 2.070 1.850 1.874 76,563 -0.17(-8.11%)
Mar 26, 2021 1.880 2.100 1.880 2.040 50,600 +0.12(+6.25%)
Mar 25, 2021 2.019 2.090 1.790 1.920 209,298 -0.20(-9.45%)
Mar 24, 2021 2.180 2.229 2.050 2.120 114,219 -0.08(-3.64%)
Mar 23, 2021 2.310 2.310 2.200 2.200 66,438 -0.10(-4.35%)
Mar 22, 2021 2.340 2.460 2.253 2.300 33,107 -0.14(-5.74%)
Mar 19, 2021 2.400 2.490 2.400 2.440 51,300 -0.03(-1.05%)
Mar 18, 2021 2.623 2.680 2.440 2.466 97,462 -0.16(-6.21%)
Mar 17, 2021 2.600 2.776 2.500 2.629 78,919 +0.14(+5.59%)
Mar 16, 2021 2.330 2.500 2.250 2.490 52,284 +0.18(+7.75%)
Mar 15, 2021 2.345 2.348 2.259 2.311 18,784 +0.05(+2.43%)
Mar 12, 2021 2.268 2.270 2.200 2.256 32,300 -0.01(-0.62%)
Mar 11, 2021 2.350 2.350 2.239 2.270 17,698 -0.06(-2.54%)
Mar 10, 2021 2.352 2.352 2.270 2.329 21,737 +0.00(+0.05%)
Mar 09, 2021 2.311 2.389 2.233 2.328 38,180 +0.10(+4.30%)
Mar 08, 2021 2.370 2.410 2.224 2.232 28,385 -0.12(-5.26%)
Mar 05, 2021 2.440 2.450 2.180 2.356 108,600 -0.04(-1.83%)
Mar 04, 2021 2.560 2.680 2.360 2.400 84,131 -0.17(-6.61%)
Mar 03, 2021 2.726 2.750 2.440 2.570 159,170 +0.18(+7.53%)
Mar 02, 2021 2.400 2.440 2.287 2.390 41,288 +0.03(+1.27%)
Mar 01, 2021 2.370 2.380 2.270 2.360 38,809 +0.15(+6.79%)
Feb 26, 2021 2.300 2.310 2.175 2.210 59,700 -0.05(-2.21%)
Feb 25, 2021 2.450 2.490 2.253 2.260 64,509 -0.13(-5.44%)
Feb 24, 2021 2.300 2.410 2.260 2.390 61,423 +0.11(+4.74%)
Feb 23, 2021 2.510 2.640 2.182 2.282 112,248 -0.18(-7.25%)
Feb 22, 2021 2.526 2.534 2.450 2.460 32,864 +0.04(+1.66%)
Feb 19, 2021 2.585 2.585 2.414 2.420 68,300 -0.04(-1.63%)
Feb 18, 2021 2.500 2.630 2.400 2.460 123,334 -0.12(-4.65%)
Feb 17, 2021 2.700 2.700 2.510 2.580 113,500 -0.07(-2.64%)
Feb 16, 2021 2.605 2.730 2.500 2.650 109,555 +0.02(+0.76%)
Feb 12, 2021 2.747 2.750 2.544 2.630 82,000 -0.07(-2.59%)
Feb 11, 2021 2.650 2.720 2.545 2.700 116,082 +0.03(+1.13%)
Feb 10, 2021 2.630 2.730 2.626 2.670 78,495 +0.04(+1.52%)
Feb 09, 2021 2.770 2.770 2.630 2.630 65,949 +0.00(+0.00%)
Feb 08, 2021 2.399 2.630 2.380 2.630 163,145 +0.24(+10.06%)
Feb 05, 2021 2.419 2.420 2.330 2.389 114,500 +0.04(+1.68%)
Feb 04, 2021 2.370 2.410 2.330 2.350 117,887 +0.02(+0.86%)
Feb 03, 2021 2.414 2.434 2.295 2.330 97,353 -0.06(-2.55%)
Feb 02, 2021 2.510 2.510 2.300 2.391 72,219 +0.09(+3.86%)
Feb 01, 2021 2.345 2.360 2.250 2.302 120,501 -0.03(-1.37%)
Jan 29, 2021 2.265 2.466 2.145 2.334 90,800 +0.03(+1.47%)
Jan 28, 2021 2.390 2.390 1.810 2.300 408,474 -0.03(-1.29%)
Jan 27, 2021 2.580 2.650 2.046 2.330 249,725 -0.31(-11.91%)
Jan 26, 2021 2.870 2.870 2.590 2.645 187,087 -0.13(-4.86%)
Jan 25, 2021 2.843 2.890 2.760 2.780 59,452 -0.09(-3.13%)
Jan 22, 2021 2.870 2.920 2.800 2.870 116,000 +0.01(+0.35%)
Jan 21, 2021 2.920 2.920 2.800 2.860 81,511 -0.01(-0.35%)
Jan 20, 2021 2.870 2.920 2.789 2.870 40,414 +0.02(+0.70%)
Jan 19, 2021 2.910 2.910 2.750 2.850 95,066 +0.04(+1.32%)
Jan 15, 2021 2.890 2.890 2.750 2.813 57,900 -0.05(-1.64%)
Jan 14, 2021 2.960 2.960 2.730 2.860 62,644 +0.01(+0.35%)
Jan 13, 2021 2.710 2.890 2.710 2.850 90,139 +0.10(+3.64%)
Jan 12, 2021 2.790 2.890 2.720 2.750 125,026 -0.07(-2.48%)
Jan 11, 2021 2.860 2.960 2.740 2.820 144,447 -0.14(-4.73%)
Jan 08, 2021 2.970 2.970 2.768 2.960 105,700 +0.13(+4.59%)
Jan 07, 2021 2.750 2.850 2.726 2.830 137,011 +0.08(+3.05%)
Jan 06, 2021 2.816 2.900 2.690 2.746 79,711 -0.01(-0.53%)
Jan 05, 2021 2.631 2.820 2.500 2.761 175,677 +0.03(+1.13%)
Jan 04, 2021 2.920 2.950 2.660 2.730 194,984 -0.10(-3.53%)
Dec 31, 2020 2.830 2.830 2.830 371,016 +0.17(+6.45%)
Dec 30, 2020 2.850 2.940 2.450 2.659 371,016 -0.22(-7.77%)
Dec 29, 2020 2.495 2.900 2.350 2.882 467,970 +0.63(+28.11%)
Dec 28, 2020 2.240 2.700 2.175 2.250 217,717 +0.26(+13.07%)
Dec 24, 2020 1.700 1.990 1.540 1.990 229,700 +0.34(+20.61%)
Dec 23, 2020 1.740 1.740 1.550 1.650 344,150 +0.12(+7.60%)
Dec 22, 2020 1.320 1.550 1.320 1.534 86,828 +0.23(+17.96%)
Dec 21, 2020 1.320 1.330 1.290 1.300 27,733 -0.01(-0.76%)
Dec 18, 2020 1.410 1.410 1.280 1.310 131,100 -0.09(-6.35%)
Dec 17, 2020 1.385 1.410 1.367 1.399 70,135 +0.03(+2.10%)
Dec 16, 2020 1.320 1.400 1.270 1.370 51,861 +0.06(+4.58%)
Dec 15, 2020 1.320 1.320 1.274 1.310 44,423 +0.02(+1.55%)
Dec 14, 2020 1.210 1.290 1.210 1.290 69,309 +0.08(+6.95%)
Dec 11, 2020 1.284 1.284 1.151 1.206 56,300 -0.03(-2.73%)
Dec 10, 2020 1.250 1.280 1.240 1.240 30,602 -0.01(-0.80%)
Dec 09, 2020 1.306 1.310 1.250 1.250 16,552 -0.04(-3.10%)
Dec 08, 2020 1.320 1.320 1.260 1.290 24,391 +0.02(+1.57%)
Dec 07, 2020 1.270 1.320 1.260 1.270 25,397 -0.02(-1.55%)
Dec 04, 2020 1.211 1.319 1.193 1.290 31,300 +0.09(+7.51%)
Dec 03, 2020 1.230 1.240 1.080 1.200 116,555 -0.05(-4.01%)
Dec 02, 2020 1.225 1.320 1.200 1.250 176,320 -0.06(-4.83%)
Dec 01, 2020 1.351 1.360 1.295 1.313 52,520 -0.03(-2.06%)
Nov 30, 2020 1.457 1.457 1.250 1.341 143,222 -0.04(-2.82%)
Nov 27, 2020 1.400 1.460 1.324 1.380 39,200 -0.02(-1.43%)
Nov 25, 2020 1.455 1.455 1.380 1.400 84,100 +0.04(+2.84%)
Nov 24, 2020 1.415 1.490 1.298 1.361 155,903 -0.04(-2.76%)
Nov 23, 2020 1.317 1.400 1.300 1.400 74,213 +0.11(+8.53%)
Nov 20, 2020 1.248 1.300 1.210 1.290 41,100 +0.04(+3.36%)
Nov 19, 2020 1.355 1.355 1.240 1.248 57,631 +0.01(+0.69%)
Nov 18, 2020 1.220 1.355 1.220 1.240 44,953 -0.00(-0.03%)
Nov 17, 2020 1.250 1.290 1.216 1.240 29,871 +0.00(+0.15%)
Nov 16, 2020 1.250 1.297 1.238 1.238 84,526 -0.02(-1.70%)
Nov 13, 2020 1.294 1.305 1.160 1.260 146,300 -0.04(-3.11%)
Nov 12, 2020 1.288 1.300 1.240 1.300 102,827 +0.04(+2.88%)
Nov 11, 2020 1.295 1.340 1.216 1.264 165,122 -0.02(-1.28%)
Nov 10, 2020 1.270 1.400 1.217 1.280 149,573 +0.04(+3.23%)
Nov 09, 2020 1.625 1.703 1.178 1.240 225,253 -0.24(-16.22%)
Nov 06, 2020 1.095 1.498 1.087 1.480 201,100 +0.37(+33.33%)
Nov 05, 2020 0.9681 1.120 0.9570 1.110 88,935 +0.17(+17.96%)
Nov 04, 2020 0.8581 0.9470 0.8581 0.9410 42,698 +0.09(+10.07%)
Nov 03, 2020 0.8300 0.8930 0.8180 0.8549 71,885 +0.05(+5.69%)
Nov 02, 2020 0.8342 0.8400 0.7880 0.8089 39,495 -0.03(-3.59%)
Oct 30, 2020 0.8125 0.8534 0.7883 0.8390 42,500 +0.04(+4.48%)
Oct 29, 2020 0.7895 0.8041 0.7740 0.8030 21,805 +0.00(+0.50%)
Oct 28, 2020 0.8101 0.8330 0.7584 0.7990 66,786 -0.01(-1.36%)
Oct 27, 2020 0.7100 0.8361 0.6678 0.8100 101,462 +0.10(+13.72%)
Oct 26, 2020 0.8280 0.8280 0.7123 0.7123 25,061 -0.09(-11.25%)
Oct 23, 2020 0.9050 0.9050 0.7830 0.8026 33,200 -0.03(-3.68%)
Oct 22, 2020 0.9232 0.9800 0.7970 0.8333 120,266 -0.08(-8.74%)
Oct 21, 2020 0.8228 0.9900 0.8228 0.9131 168,929 +0.13(+17.06%)
Oct 20, 2020 0.6490 0.8305 0.6300 0.7800 66,122 +0.15(+23.14%)
Oct 19, 2020 0.6400 0.6453 0.5955 0.6334 27,647 +0.03(+4.44%)
Oct 16, 2020 0.6337 0.6337 0.5941 0.6065 23,300 -0.01(-1.06%)
Oct 15, 2020 0.6101 0.6300 0.5965 0.6130 19,189 -0.00(-0.54%)
Oct 14, 2020 0.6400 0.6417 0.5888 0.6163 62,379 -0.02(-3.64%)
Oct 13, 2020 0.6800 0.6800 0.6168 0.6396 50,133 -0.06(-8.62%)
Oct 12, 2020 0.6820 0.8360 0.5926 0.6999 42,601 +0.11(+19.09%)
Oct 09, 2020 0.5500 0.5960 0.5500 0.5877 18,400 +0.05(+8.83%)
Oct 08, 2020 0.5421 0.5500 0.5300 0.5400 53,436 +0.00(+0.00%)
Oct 07, 2020 0.5600 0.5600 0.5260 0.5400 60,591 -0.00(-0.28%)
Oct 06, 2020 0.5954 0.6006 0.5415 0.5415 27,591 -0.05(-8.70%)
Oct 05, 2020 0.5990 0.5990 0.5410 0.5931 40,900 +0.04(+7.84%)
Oct 02, 2020 0.5063 0.5654 0.5063 0.5500 30,700 +0.01(+2.50%)
Oct 01, 2020 0.6245 0.6245 0.4967 0.5366 66,671 -0.06(-9.59%)
Sep 30, 2020 0.6095 0.6250 0.5850 0.5935 105,555 -0.00(-0.67%)
Sep 29, 2020 0.5082 0.5989 0.5082 0.5975 624,390 +0.09(+17.48%)
Sep 28, 2020 0.4859 0.5177 0.4711 0.5086 68,552 +0.04(+9.24%)
Sep 25, 2020 0.4534 0.4720 0.4474 0.4656 27,600 -0.02(-3.36%)
Sep 24, 2020 0.4771 0.4950 0.4500 0.4818 35,605 -0.02(-3.45%)
Sep 23, 2020 0.5513 0.5513 0.4568 0.4990 95,505 -0.02(-4.15%)
Sep 22, 2020 0.5107 0.5578 0.4929 0.5206 178,403 +0.17(+49.21%)
Sep 21, 2020 0.3310 0.3489 0.3310 0.3489 29,500 +0.02(+6.99%)
Sep 18, 2020 0.3336 0.3336 0.3261 0.3261 5,200 +0.01(+2.39%)
Sep 17, 2020 0.3216 0.3297 0.3185 0.3185 4,705 -0.00(-0.06%)
Sep 16, 2020 0.3263 0.3301 0.3187 0.3187 2,150 +0.00(+0.44%)
Sep 15, 2020 0.3233 0.3233 0.3170 0.3173 2,368 -0.01(-3.88%)
Sep 14, 2020 0.3323 0.3362 0.3301 0.3301 6,200 +0.01(+3.19%)
Sep 11, 2020 0.3300 0.3300 0.3188 0.3199 14,500 -0.01(-1.78%)
Sep 10, 2020 0.3372 0.3372 0.3250 0.3257 15,157 +0.01(+3.07%)
Sep 09, 2020 0.3350 0.3350 0.3160 0.3160 2,610 -0.00(-1.53%)
Sep 08, 2020 0.3242 0.3396 0.3209 0.3209 3,625 -0.00(-0.74%)
Sep 04, 2020 0.3349 0.3349 0.3233 0.3233 6,600 -0.01(-2.39%)
Sep 03, 2020 0.3205 0.3458 0.3205 0.3312 9,240 +0.02(+6.39%)
Sep 02, 2020 0.3430 0.3500 0.3005 0.3113 13,878 -0.02(-5.32%)
Sep 01, 2020 0.3400 0.3518 0.2987 0.3288 74,848 -0.02(-5.73%)
Aug 31, 2020 0.3663 0.3733 0.3376 0.3488 13,372 -0.01(-3.91%)
Aug 28, 2020 0.3555 0.3630 0.3399 0.3630 5,700 +0.02(+6.76%)
Aug 27, 2020 0.3600 0.3600 0.3384 0.3400 27,330 -0.01(-3.60%)
Aug 26, 2020 0.3344 0.3700 0.3344 0.3527 17,980 -0.01(-3.37%)
Aug 25, 2020 0.3715 0.3715 0.3374 0.3650 16,383 +0.01(+1.67%)
Aug 24, 2020 0.3643 0.3720 0.3451 0.3590 16,175 -0.02(-5.38%)
Aug 21, 2020 0.4185 0.4260 0.3750 0.3794 16,000 +0.02(+5.21%)
Aug 20, 2020 0.3664 0.3785 0.3550 0.3606 6,650 -0.00(-0.11%)
Aug 19, 2020 0.3559 0.3701 0.3500 0.3610 4,240 +0.01(+3.91%)
Aug 18, 2020 0.3457 0.3490 0.3384 0.3474 17,350 +0.01(+4.20%)
Aug 17, 2020 0.3500 0.3500 0.3300 0.3334 36,710 -0.02(-6.06%)
Aug 14, 2020 0.3700 0.3700 0.3429 0.3549 11,600 -0.01(-2.26%)
Aug 13, 2020 0.3446 0.3672 0.3370 0.3631 27,812 +0.02(+6.95%)
Aug 12, 2020 0.3353 0.3630 0.3330 0.3395 57,854 -0.00(-1.22%)
Aug 11, 2020 0.3835 0.3911 0.3330 0.3437 29,439 -0.02(-6.32%)
Aug 10, 2020 0.4115 0.4115 0.3209 0.3669 17,000 -0.02(-4.70%)
Aug 07, 2020 0.3930 0.4054 0.3850 0.3850 14,900 -0.01(-2.04%)
Aug 06, 2020 0.3968 0.3968 0.3749 0.3930 44,500 +0.01(+3.42%)
Aug 05, 2020 0.4430 0.4430 0.3588 0.3800 24,523 -0.04(-10.27%)
Aug 04, 2020 0.4679 0.4750 0.4235 0.4235 16,612 -0.05(-10.82%)
Aug 03, 2020 0.4749 0.4750 0.4105 0.4749 13,881 +0.02(+5.53%)
Jul 31, 2020 0.4050 0.4697 0.4050 0.4500 17,100 +0.01(+1.33%)
Jul 30, 2020 0.4499 0.4591 0.4387 0.4441 37,863 +0.00(+0.93%)
Jul 29, 2020 0.4540 0.4603 0.4364 0.4400 30,646 -0.01(-2.48%)
Jul 28, 2020 0.4485 0.4700 0.4478 0.4512 19,151 -0.02(-4.00%)
Jul 27, 2020 0.4508 0.4706 0.4482 0.4700 12,594 +0.00(+0.13%)
Jul 24, 2020 0.4428 0.4712 0.4428 0.4694 17,000 +0.01(+2.04%)
Jul 23, 2020 0.4700 0.4828 0.4502 0.4600 13,476 +0.01(+1.70%)
Jul 22, 2020 0.4805 0.4805 0.4523 0.4523 7,847 -0.03(-5.77%)
Jul 21, 2020 0.5440 0.5440 0.4760 0.4800 12,471 -0.01(-2.44%)
Jul 20, 2020 0.4720 0.5099 0.4720 0.4920 9,018 -0.01(-1.78%)
Jul 17, 2020 0.4935 0.5170 0.4935 0.5009 4,900 -0.01(-2.55%)
Jul 16, 2020 0.5100 0.5146 0.4900 0.5140 14,729 -0.00(-0.19%)
Jul 15, 2020 0.5181 0.5182 0.5080 0.5150 19,159 +0.01(+2.75%)
Jul 14, 2020 0.4865 0.5139 0.4865 0.5012 4,363 +0.00(+0.95%)
Jul 13, 2020 0.4910 0.5064 0.4727 0.4965 20,842 +0.01(+2.63%)
Jul 10, 2020 0.4931 0.4948 0.4838 0.4838 6,400 -0.00(-0.76%)
Jul 09, 2020 0.5200 0.5220 0.4860 0.4875 12,457 -0.01(-2.64%)
Jul 08, 2020 0.5235 0.5235 0.5007 0.5007 11,911 -0.02(-4.08%)
Jul 07, 2020 0.5155 0.5220 0.4951 0.5220 75,495 +0.03(+5.45%)
Jul 06, 2020 0.4354 0.5391 0.4354 0.4950 17,860 +0.07(+15.30%)
Jul 02, 2020 0.4677 0.4693 0.4265 0.4293 13,000 -0.09(-18.07%)
Jul 01, 2020 0.5250 0.5250 0.4750 0.5240 3,120 +0.07(+15.75%)
Jun 30, 2020 0.4678 0.4678 0.4357 0.4527 6,814 +0.01(+2.89%)
Jun 29, 2020 0.4331 0.4730 0.4331 0.4400 11,233 +0.00(+1.01%)
Jun 26, 2020 0.4482 0.4770 0.4356 0.4356 6,800 -0.03(-5.63%)
Jun 25, 2020 0.4750 0.4800 0.4616 0.4616 11,238 -0.01(-2.20%)
Jun 24, 2020 0.4730 0.4890 0.4720 0.4720 33,764 -0.03(-5.98%)
Jun 23, 2020 0.5000 0.5020 0.4703 0.5020 14,605 +0.02(+5.04%)
Jun 22, 2020 0.5013 0.5129 0.4779 0.4779 71,042 -0.01(-1.65%)
Jun 19, 2020 0.4700 0.4859 0.4691 0.4859 4,700 +0.01(+1.23%)
Jun 18, 2020 0.4860 0.4902 0.4735 0.4800 25,911 +0.01(+2.94%)
Jun 17, 2020 0.4450 0.4769 0.4380 0.4663 14,250 +0.02(+4.34%)
Jun 16, 2020 0.4370 0.4693 0.4274 0.4469 45,068 +0.01(+2.17%)
Jun 15, 2020 0.4700 0.4700 0.4197 0.4374 75,175 -0.05(-10.28%)
Jun 12, 2020 0.5100 0.5300 0.4803 0.4875 56,600 +0.05(+11.76%)
Jun 11, 2020 0.4337 0.4669 0.4300 0.4362 50,115 -0.00(-0.41%)
Jun 10, 2020 0.4710 0.4710 0.4310 0.4380 44,230 -0.02(-4.60%)
Jun 09, 2020 0.5408 0.5408 0.4591 0.4591 54,430 -0.02(-3.85%)
Jun 08, 2020 0.4518 0.6151 0.4425 0.4775 51,305 +0.05(+12.35%)
Jun 05, 2020 0.4200 0.4368 0.4124 0.4250 23,400 -0.01(-1.48%)
Jun 04, 2020 0.4170 0.4314 0.4000 0.4314 36,775 +0.02(+3.93%)
Jun 03, 2020 0.4225 0.4225 0.4151 0.4151 2,620 +0.00(+0.31%)
Jun 02, 2020 0.4065 0.4176 0.4000 0.4138 3,883 +0.00(+0.34%)
Jun 01, 2020 0.4182 0.4182 0.3935 0.4124 8,828 -0.01(-1.50%)
May 29, 2020 0.4270 0.4270 0.3847 0.4187 11,800 +0.01(+1.50%)
May 28, 2020 0.4432 0.4432 0.4000 0.4125 19,985 -0.02(-4.51%)
May 27, 2020 0.3918 0.4369 0.3918 0.4320 49,275 +0.05(+13.68%)
May 26, 2020 0.3764 0.3877 0.3595 0.3800 18,401 +0.04(+10.72%)
May 22, 2020 0.3436 0.3436 0.3308 0.3432 11,600 +0.01(+1.66%)
May 21, 2020 0.3165 0.3470 0.3127 0.3376 54,493 +0.03(+10.18%)
May 20, 2020 0.3031 0.3100 0.2933 0.3064 17,875 +0.01(+2.17%)
May 19, 2020 0.2911 0.3100 0.2880 0.2999 6,633 +0.08(+36.57%)
May 18, 2020 0.3200 0.3200 0.2000 0.2196 54,622 -0.06(-21.63%)
May 15, 2020 0.2845 0.2845 0.2650 0.2802 1,200 +0.03(+11.86%)
May 14, 2020 0.2458 0.2671 0.2458 0.2505 39,400 +0.01(+2.54%)
May 13, 2020 0.2541 0.2674 0.2443 0.2443 1,300 +0.00(+1.79%)
May 12, 2020 0.2600 0.2628 0.2331 0.2400 22,695 -0.03(-9.77%)
May 11, 2020 0.2844 0.2844 0.2635 0.2660 3,394 +0.01(+5.01%)
May 08, 2020 0.2887 0.2887 0.2533 0.2533 3,600 -0.03(-9.54%)
May 07, 2020 0.2911 0.2944 0.2790 0.2800 6,321 -0.00(-1.37%)
May 06, 2020 0.2960 0.2960 0.2690 0.2839 20,469 +0.00(+1.03%)
May 05, 2020 0.2706 0.2900 0.2635 0.2810 39,380 +0.03(+11.69%)
May 04, 2020 0.2482 0.2734 0.2482 0.2516 15,400 +0.01(+2.95%)
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.