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 (%)
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.