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 (%)
May 31, 2019 0.2790 0.2790 0.2622 0.2750 27,100 +0.01(+3.77%)
May 30, 2019 0.2850 0.2850 0.2650 0.2650 8,740 -0.02(-5.36%)
May 29, 2019 0.2800 0.2800 0.2800 0.2800 357 +0.02(+7.69%)
May 28, 2019 0.2630 0.2630 0.2600 0.2600 1,600 -0.00(-1.25%)
May 23, 2019 0.2633 0.2633 0.2633 0 -0.00(-0.64%)
May 22, 2019 0.2641 0.2650 0.2641 0.2650 7,500 -0.01(-2.21%)
May 21, 2019 0.2700 0.2780 0.2700 0.2710 29,290 -0.00(-1.42%)
May 17, 2019 0.2749 0.2749 0.2749 0 -0.01(-1.82%)
May 16, 2019 0.2787 0.2800 0.2787 0.2800 11,075 -0.00(-1.75%)
May 14, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 13, 2019 0.2962 0.2962 0.2800 0.2850 5,291 -0.01(-3.26%)
May 10, 2019 0.2855 0.2946 0.2855 0.2946 500 +0.02(+7.13%)
May 08, 2019 0.2750 0.2750 0.2750 0 +0.00(+1.03%)
May 03, 2019 0.2722 0.2722 0.2722 0 -0.00(-1.02%)
May 02, 2019 0.2859 0.2859 0.2750 0.2750 2,388 -0.01(-3.81%)
Apr 30, 2019 0.2859 0.2859 0.2859 0 -0.00(-1.41%)
Apr 29, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Apr 23, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.16%)
Apr 22, 2019 0.3010 0.3037 0.3010 0.3037 5,120 -0.00(-0.36%)
Apr 18, 2019 0.2972 0.3100 0.2875 0.3048 8,500 +0.01(+2.28%)
Apr 17, 2019 0.2828 0.2980 0.2828 0.2980 10,600 +0.03(+11.40%)
Apr 16, 2019 0.2675 0.2675 0.2675 10 +0.00(+0.00%)
Apr 15, 2019 0.2572 0.2711 0.2572 0.2675 5,700 +0.01(+4.25%)
Apr 11, 2019 0.2566 0.2566 0.2566 0 -0.00(-0.16%)
Apr 09, 2019 0.2570 0.2570 0.2570 0 -0.00(-1.53%)
Apr 08, 2019 0.2963 0.2963 0.2610 0.2610 17,411 -0.02(-6.79%)
Apr 03, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 01, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 29, 2019 0.2954 0.3071 0.2800 0.2800 7,000 -0.03(-9.41%)
Mar 28, 2019 0.3091 0.3091 0.3091 0.3091 164 -0.00(-0.35%)
Mar 27, 2019 0.3102 0.3102 0.3102 50 +0.00(+0.00%)
Mar 26, 2019 0.3102 0.3102 0.3102 0.3102 625 +0.02(+6.97%)
Mar 25, 2019 0.2950 0.2950 0.2900 0.2900 5,567 -0.01(-2.23%)
Mar 22, 2019 0.3378 0.3378 0.2950 0.2966 12,900 -0.04(-11.46%)
Mar 21, 2019 0.3322 0.3350 0.3320 0.3350 4,200 +0.01(+1.82%)
Mar 20, 2019 0.3417 0.3417 0.3290 0.3290 7,200 -0.01(-1.79%)
Mar 19, 2019 0.3585 0.3585 0.3350 0.3350 14,454 -0.02(-5.93%)
Mar 18, 2019 0.3561 0.3561 0.3561 0.3561 1,400 -0.01(-1.58%)
Mar 15, 2019 0.3421 0.3618 0.3421 0.3618 600 -0.00(-0.77%)
Mar 13, 2019 0.3646 0.3646 0.3646 0 +0.00(+0.47%)
Mar 12, 2019 0.3600 0.3680 0.3600 0.3629 10,000 -0.00(-0.11%)
Mar 11, 2019 0.3600 0.3897 0.3600 0.3633 3,050 +0.01(+3.21%)
Mar 07, 2019 0.3520 0.3520 0.3520 0 -0.02(-4.35%)
Mar 06, 2019 0.3780 0.3780 0.3680 0.3680 7,500 -0.01(-3.16%)
Mar 05, 2019 0.3786 0.3800 0.3786 0.3800 642 +0.00(+0.50%)
Mar 04, 2019 0.3533 0.3781 0.3533 0.3781 350 +0.00(+1.04%)
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.