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 (%)
Mar 21, 2022 2.840 0 +0.28(+10.94%)
Mar 18, 2022 2.432 2.560 2.400 2.560 18,166 +0.19(+8.02%)
Mar 17, 2022 2.430 2.440 2.370 2.370 45,273 +0.03(+1.28%)
Mar 16, 2022 2.164 2.421 2.100 2.340 38,294 +0.24(+11.43%)
Mar 15, 2022 1.870 2.100 1.724 2.100 102,088 +0.17(+8.57%)
Mar 14, 2022 2.190 2.190 1.923 1.934 84,996 -0.26(-11.68%)
Mar 11, 2022 2.400 2.437 2.080 2.190 68,022 -0.13(-5.60%)
Mar 10, 2022 2.500 2.574 2.320 2.320 20,317 -0.10(-4.13%)
Mar 09, 2022 1.764 2.434 1.700 2.420 239,784 +0.24(+10.81%)
Mar 08, 2022 2.680 2.680 2.070 2.184 376,192 -0.41(-15.80%)
Mar 07, 2022 2.700 2.786 2.570 2.594 16,284 +0.02(+0.92%)
Mar 04, 2022 2.621 2.640 2.380 2.570 80,546 -0.16(-5.72%)
Mar 03, 2022 2.673 2.726 2.420 2.726 64,237 +0.03(+1.04%)
Mar 02, 2022 2.650 2.880 2.570 2.698 45,830 +0.03(+1.05%)
Mar 01, 2022 2.810 2.810 2.660 2.670 45,049 -0.09(-3.26%)
Feb 28, 2022 2.790 2.953 2.700 2.760 63,316 +0.05(+1.91%)
Feb 25, 2022 2.500 2.720 2.633 2.708 24,064 +0.15(+5.88%)
Feb 24, 2022 2.300 2.650 2.300 2.558 48,405 -0.07(-2.74%)
Feb 23, 2022 2.816 2.866 2.630 2.630 32,523 -0.22(-7.72%)
Feb 22, 2022 2.860 3.050 2.780 2.850 73,432 -0.18(-5.94%)
Feb 18, 2022 3.030 0 +0.24(+8.44%)
Feb 17, 2022 2.906 2.929 2.721 2.794 36,687 -0.12(-3.98%)
Feb 16, 2022 2.940 2.980 2.880 2.910 21,573 -0.07(-2.32%)
Feb 15, 2022 3.020 3.020 2.940 2.979 25,109 +0.00(+0.13%)
Feb 14, 2022 3.000 3.040 2.930 2.975 6,503 -0.13(-4.04%)
Feb 11, 2022 3.140 3.240 3.075 3.100 23,761 -0.04(-1.43%)
Feb 10, 2022 3.530 3.530 3.145 3.145 37,066 -0.26(-7.72%)
Feb 09, 2022 3.000 3.438 3.000 3.408 55,632 +0.44(+14.75%)
Feb 08, 2022 2.754 3.030 2.754 2.970 37,958 +0.27(+9.96%)
Feb 07, 2022 2.650 2.760 2.540 2.701 14,540 +0.06(+2.31%)
Feb 04, 2022 2.660 2.720 2.594 2.640 26,397 -0.03(-1.26%)
Feb 03, 2022 2.610 2.674 27,194 -0.11(-3.82%)
Feb 02, 2022 2.900 2.900 2.780 2.780 29,986 -0.10(-3.47%)
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.