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 (%)
Aug 31, 2018 0.3840 0.3840 0.3840 0 -0.01(-1.77%)
Aug 30, 2018 0.3830 0.3979 0.3830 0.3909 2,200 -0.01(-2.03%)
Aug 29, 2018 0.4000 0.4000 0.3990 0.3990 10,620 +0.00(+0.13%)
Aug 28, 2018 0.3968 0.4045 0.3968 0.3985 5,309 +0.00(+0.23%)
Aug 27, 2018 0.4123 0.4123 0.3976 0.3976 5,000 -0.00(-0.60%)
Aug 24, 2018 0.4000 0.4000 0.4000 0.4000 1,100 +0.04(+11.20%)
Aug 22, 2018 0.3597 0.3597 0.3597 0 -0.02(-5.44%)
Aug 17, 2018 0.3804 0.3804 0.3804 0 +0.00(+1.20%)
Aug 16, 2018 0.3759 0.3759 0.3759 0.3759 1,000 -0.02(-4.03%)
Aug 15, 2018 0.3917 0.3917 0.3917 0.3917 500 -0.03(-7.88%)
Aug 09, 2018 0.4252 0.4252 0.4252 0 +0.00(+0.00%)
Aug 08, 2018 0.4253 0.4253 0.4252 0.4252 1,000 +0.01(+2.19%)
Aug 07, 2018 0.4161 0.4161 0.4161 0.4161 500 -0.01(-3.07%)
Aug 03, 2018 0.4293 0.4293 0.4293 0 +0.03(+7.19%)
Aug 02, 2018 0.4005 0.4005 0.4005 50 +0.00(+0.00%)
Jul 26, 2018 0.4005 0.4005 0.4005 0 -0.02(-3.66%)
Jul 25, 2018 0.4157 0.4157 0.4157 0.4157 600 -0.01(-1.82%)
Jul 24, 2018 0.4234 0.4234 0.4234 0.4234 385 +0.00(+0.07%)
Jul 23, 2018 0.4432 0.4539 0.4231 0.4231 9,100 -0.05(-10.01%)
Jul 20, 2018 0.4702 0.4702 0.4702 0.4702 2,500 -0.00(-1.04%)
Jul 19, 2018 0.4580 0.4751 0.4580 0.4751 5,000 +0.06(+14.81%)
Jul 17, 2018 0.4138 0.4138 0.4138 0 +0.03(+9.18%)
Jul 12, 2018 0.3790 0.3790 0.3790 2,200 +0.02(+5.78%)
Jul 11, 2018 0.3790 0.3790 0.3583 0.3583 2,100 -0.02(-5.46%)
Jul 05, 2018 0.3790 0.3790 0.3790 0 +0.01(+2.05%)
Jun 28, 2018 0.3714 0.3714 0.3714 0 -0.02(-5.76%)
Jun 27, 2018 0.3941 0.3941 0.3941 0.3941 1,000 -0.01(-1.60%)
Jun 21, 2018 0.4005 0.4005 0.4005 0 +0.01(+2.96%)
Jun 20, 2018 0.3890 0.3890 0.3890 0.3890 2,750 -0.00(-0.03%)
Jun 19, 2018 0.4027 0.4027 0.3891 0.3891 6,894 -0.01(-2.48%)
Jun 18, 2018 0.3990 0.3990 0.3990 0.3990 1,250 -0.02(-5.00%)
Jun 15, 2018 0.4100 0.4200 0.4100 0.4200 5,000 +0.00(+0.96%)
Jun 14, 2018 0.4172 0.4310 0.4160 0.4160 4,847 -0.01(-1.30%)
Jun 13, 2018 0.4215 0.4215 0.4215 0.4215 9,000 +0.00(+0.36%)
Jun 08, 2018 0.4200 0.4200 0.4200 0 -0.00(-0.24%)
Jun 07, 2018 0.4250 0.4250 0.4210 0.4210 7,500 -0.02(-5.18%)
Jun 06, 2018 0.4386 0.4440 0.4386 0.4440 5,125 +0.03(+6.07%)
Jun 05, 2018 0.4500 0.4500 0.4120 0.4186 12,609 -0.02(-5.29%)
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.