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%)
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.