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 (%)
Sep 30, 2020 0.6095 0.6250 0.5850 0.5935 105,555 -0.00(-0.67%)
Sep 29, 2020 0.5082 0.5989 0.5082 0.5975 624,390 +0.09(+17.48%)
Sep 28, 2020 0.4859 0.5177 0.4711 0.5086 68,552 +0.04(+9.24%)
Sep 25, 2020 0.4534 0.4720 0.4474 0.4656 27,600 -0.02(-3.36%)
Sep 24, 2020 0.4771 0.4950 0.4500 0.4818 35,605 -0.02(-3.45%)
Sep 23, 2020 0.5513 0.5513 0.4568 0.4990 95,505 -0.02(-4.15%)
Sep 22, 2020 0.5107 0.5578 0.4929 0.5206 178,403 +0.17(+49.21%)
Sep 21, 2020 0.3310 0.3489 0.3310 0.3489 29,500 +0.02(+6.99%)
Sep 18, 2020 0.3336 0.3336 0.3261 0.3261 5,200 +0.01(+2.39%)
Sep 17, 2020 0.3216 0.3297 0.3185 0.3185 4,705 -0.00(-0.06%)
Sep 16, 2020 0.3263 0.3301 0.3187 0.3187 2,150 +0.00(+0.44%)
Sep 15, 2020 0.3233 0.3233 0.3170 0.3173 2,368 -0.01(-3.88%)
Sep 14, 2020 0.3323 0.3362 0.3301 0.3301 6,200 +0.01(+3.19%)
Sep 11, 2020 0.3300 0.3300 0.3188 0.3199 14,500 -0.01(-1.78%)
Sep 10, 2020 0.3372 0.3372 0.3250 0.3257 15,157 +0.01(+3.07%)
Sep 09, 2020 0.3350 0.3350 0.3160 0.3160 2,610 -0.00(-1.53%)
Sep 08, 2020 0.3242 0.3396 0.3209 0.3209 3,625 -0.00(-0.74%)
Sep 04, 2020 0.3349 0.3349 0.3233 0.3233 6,600 -0.01(-2.39%)
Sep 03, 2020 0.3205 0.3458 0.3205 0.3312 9,240 +0.02(+6.39%)
Sep 02, 2020 0.3430 0.3500 0.3005 0.3113 13,878 -0.02(-5.32%)
Sep 01, 2020 0.3400 0.3518 0.2987 0.3288 74,848 -0.02(-5.73%)
Aug 31, 2020 0.3663 0.3733 0.3376 0.3488 13,372 -0.01(-3.91%)
Aug 28, 2020 0.3555 0.3630 0.3399 0.3630 5,700 +0.02(+6.76%)
Aug 27, 2020 0.3600 0.3600 0.3384 0.3400 27,330 -0.01(-3.60%)
Aug 26, 2020 0.3344 0.3700 0.3344 0.3527 17,980 -0.01(-3.37%)
Aug 25, 2020 0.3715 0.3715 0.3374 0.3650 16,383 +0.01(+1.67%)
Aug 24, 2020 0.3643 0.3720 0.3451 0.3590 16,175 -0.02(-5.38%)
Aug 21, 2020 0.4185 0.4260 0.3750 0.3794 16,000 +0.02(+5.21%)
Aug 20, 2020 0.3664 0.3785 0.3550 0.3606 6,650 -0.00(-0.11%)
Aug 19, 2020 0.3559 0.3701 0.3500 0.3610 4,240 +0.01(+3.91%)
Aug 18, 2020 0.3457 0.3490 0.3384 0.3474 17,350 +0.01(+4.20%)
Aug 17, 2020 0.3500 0.3500 0.3300 0.3334 36,710 -0.02(-6.06%)
Aug 14, 2020 0.3700 0.3700 0.3429 0.3549 11,600 -0.01(-2.26%)
Aug 13, 2020 0.3446 0.3672 0.3370 0.3631 27,812 +0.02(+6.95%)
Aug 12, 2020 0.3353 0.3630 0.3330 0.3395 57,854 -0.00(-1.22%)
Aug 11, 2020 0.3835 0.3911 0.3330 0.3437 29,439 -0.02(-6.32%)
Aug 10, 2020 0.4115 0.4115 0.3209 0.3669 17,000 -0.02(-4.70%)
Aug 07, 2020 0.3930 0.4054 0.3850 0.3850 14,900 -0.01(-2.04%)
Aug 06, 2020 0.3968 0.3968 0.3749 0.3930 44,500 +0.01(+3.42%)
Aug 05, 2020 0.4430 0.4430 0.3588 0.3800 24,523 -0.04(-10.27%)
Aug 04, 2020 0.4679 0.4750 0.4235 0.4235 16,612 -0.05(-10.82%)
Aug 03, 2020 0.4749 0.4750 0.4105 0.4749 13,881 +0.02(+5.53%)
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%)
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.