Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

N/A 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 30, 2019 0.2483 0.2502 0.2483 0.2502 800 -0.02(-8.35%)
Aug 29, 2019 0.2730 0.2730 0.2730 0.2730 1,200 +0.02(+7.27%)
Aug 28, 2019 0.2545 0.2545 0.2545 0.2545 2,000 +0.01(+6.04%)
Aug 26, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.12%)
Aug 23, 2019 0.2403 0.2403 0.2403 0.2403 5,000 -0.00(-1.52%)
Aug 22, 2019 0.2440 0.2440 0.2440 0.2440 100 +0.01(+5.63%)
Aug 20, 2019 0.2310 0.2310 0.2310 0 +0.00(+1.32%)
Aug 14, 2019 0.2280 0.2280 0.2280 0 -0.01(-3.55%)
Aug 13, 2019 0.2364 0.2364 0.2364 0.2364 1,000 +0.00(+0.60%)
Aug 12, 2019 0.2400 0.2400 0.2350 0.2350 2,000 +0.00(+0.26%)
Aug 09, 2019 0.2344 0.2344 0.2344 0.2344 2,000 -0.01(-3.97%)
Aug 07, 2019 0.2441 0.2441 0.2441 0 -0.02(-6.12%)
Aug 06, 2019 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.27%)
Aug 02, 2019 0.2593 0.2593 0.2593 0 +0.03(+13.18%)
Aug 01, 2019 0.2228 0.2386 0.2228 0.2291 3,158 -0.01(-4.54%)
Jul 31, 2019 0.2400 0.2400 0.2400 0.2400 2,272 +0.01(+4.80%)
Jul 30, 2019 0.2100 0.2290 0.2100 0.2290 11,727 +0.01(+4.09%)
Jul 29, 2019 0.2407 0.2407 0.2200 0.2200 3,720 -0.03(-10.79%)
Jul 26, 2019 0.2466 0.2468 0.2466 0.2466 1,300 -0.01(-4.01%)
Jul 24, 2019 0.2569 0.2569 0.2569 0 +0.01(+4.56%)
Jul 23, 2019 0.2457 0.2457 0.2457 0.2457 178 -0.01(-3.65%)
Jul 22, 2019 0.2550 0.2550 0.2550 0.2550 1,233 +0.01(+3.49%)
Jul 19, 2019 0.2330 0.2464 0.2330 0.2464 400 +0.01(+3.88%)
Jul 17, 2019 0.2372 0.2372 0.2372 0 +0.01(+2.24%)
Jul 16, 2019 0.2320 0.2320 0.2320 0.2320 200 -0.02(-6.19%)
Jul 15, 2019 0.2450 0.2509 0.2340 0.2473 12,000 -0.00(-1.08%)
Jul 11, 2019 0.2500 0.2500 0.2500 0 -0.02(-6.37%)
Jul 10, 2019 0.2627 0.2670 0.2627 0.2670 1,500 +0.03(+11.16%)
Jul 05, 2019 0.2402 0.2402 0.2402 0 -0.00(-0.41%)
Jul 03, 2019 0.2412 0.2412 0.2412 0.2412 10,000 -0.02(-9.32%)
Jul 01, 2019 0.2660 0.2660 0.2660 0 +0.04(+15.95%)
Jun 28, 2019 0.2294 0.2294 0.2294 20 +0.00(+0.00%)
Jun 26, 2019 0.2294 0.2294 0.2294 0 -0.01(-3.21%)
Jun 25, 2019 0.2364 0.2400 0.2364 0.2370 1,120 -0.00(-1.25%)
Jun 24, 2019 0.2400 0.2400 0.2370 0.2400 10,250 -0.00(-1.72%)
Jun 21, 2019 0.2442 0.2442 0.2442 0.2442 500 +0.01(+3.47%)
Jun 19, 2019 0.2360 0.2360 0.2360 0 -0.00(-0.51%)
Jun 18, 2019 0.2300 0.2372 0.2300 0.2372 600 +0.00(+0.51%)
Jun 17, 2019 0.2379 0.2379 0.2360 0.2360 4,225 -0.00(-1.13%)
Jun 14, 2019 0.2375 0.2387 0.2375 0.2387 2,000 -0.00(-0.21%)
Jun 13, 2019 0.2459 0.2459 0.2392 0.2392 3,000 -0.00(-0.46%)
Jun 12, 2019 0.2502 0.2502 0.2349 0.2403 15,900 -0.00(-1.72%)
Jun 11, 2019 0.2445 0.2445 0.2445 0.2445 130 -0.01(-5.56%)
Jun 07, 2019 0.2589 0.2589 0.2589 0 -0.02(-6.87%)
Jun 05, 2019 0.2780 0.2780 0.2780 0 +0.00(+1.24%)
Jun 04, 2019 0.2624 0.2746 0.2624 0.2746 2,700 +0.01(+4.81%)
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.