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 (%)
Apr 29, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 28, 2016 0.6516 0.6516 0.6500 0.6500 1,500 -0.00(-0.61%)
Apr 27, 2016 0.6516 0.6540 0.6494 0.6540 5,000 +0.01(+1.05%)
Apr 26, 2016 0.6200 0.6500 0.6200 0.6472 5,200 +0.01(+2.11%)
Apr 25, 2016 0.6487 0.6600 0.6338 0.6338 9,000 -0.00(-0.42%)
Apr 22, 2016 0.6380 0.6380 0.6365 0.6365 10,150 -0.02(-2.78%)
Apr 21, 2016 0.6547 0.6547 0.6547 0.6547 3,000 +0.00(+0.09%)
Apr 19, 2016 0.6541 0.6541 0.6541 0 +0.01(+1.25%)
Apr 18, 2016 0.6410 0.6460 0.6410 0.6460 750 -0.01(-2.12%)
Apr 15, 2016 0.6600 0.6600 0.6581 0.6600 7,400 +0.03(+5.43%)
Apr 14, 2016 0.6417 0.6436 0.6260 0.6260 5,000 -0.01(-2.19%)
Apr 11, 2016 0.6400 0.6400 0.6400 0 -0.02(-2.50%)
Apr 07, 2016 0.6564 0.6564 0.6564 0 +0.02(+2.56%)
Apr 06, 2016 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.86%)
Apr 04, 2016 0.6946 0.6946 0.6946 90 -0.00(-0.10%)
Mar 31, 2016 0.6953 0.6953 0.6953 0 -0.05(-7.29%)
Mar 30, 2016 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Mar 29, 2016 0.7142 0.7400 0.7142 0.7300 25,080 +0.02(+2.95%)
Mar 28, 2016 0.7100 0.7100 0.7091 0.7091 1,300 -0.01(-1.38%)
Mar 18, 2016 0.7190 0.7190 0.7190 0 +0.01(+0.76%)
Mar 17, 2016 0.7108 0.7136 0.7108 0.7136 1,500 -0.02(-2.87%)
Mar 14, 2016 0.7347 0.7347 0.7347 0 +0.03(+3.60%)
Mar 10, 2016 0.7092 0.7092 0.7092 50 +0.03(+3.68%)
Mar 09, 2016 0.6900 0.6924 0.6700 0.6840 10,261 +0.04(+5.56%)
Mar 08, 2016 0.6395 0.6480 0.6395 0.6480 1,500 -0.03(-3.99%)
Mar 07, 2016 0.6510 0.6749 0.6500 0.6749 30,908 +0.03(+5.45%)
Mar 04, 2016 0.6300 0.6400 0.6300 0.6400 15,400 +0.02(+2.93%)
Mar 03, 2016 0.6218 0.6218 0.6218 0.6218 1,000 +0.02(+3.75%)
Mar 01, 2016 0.5993 0.5993 0.5993 0 -0.01(-2.03%)
Feb 29, 2016 0.6117 0.6117 0.6117 0.6117 500 +0.03(+5.03%)
Feb 26, 2016 0.5824 0.5824 0.5824 0.5824 2,000 +0.01(+1.80%)
Feb 25, 2016 0.5800 0.5800 0.5721 0.5721 22,292 -0.01(-1.21%)
Feb 24, 2016 0.5620 0.5791 0.5620 0.5791 11,620 +0.02(+2.80%)
Feb 23, 2016 0.5625 0.5720 0.5532 0.5633 14,000 -0.01(-2.54%)
Feb 22, 2016 0.5780 0.5780 0.5780 0.5780 10,000 +0.01(+1.12%)
Feb 17, 2016 0.5716 0.5716 0.5716 0 -0.02(-3.12%)
Feb 16, 2016 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Feb 12, 2016 0.5900 0.5900 0.5900 0 +0.03(+4.68%)
Feb 11, 2016 0.5636 0.5636 0.5636 0.5636 135 -0.06(-9.10%)
Feb 08, 2016 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Feb 02, 2016 0.5500 0.5500 0.5500 0 -0.08(-12.28%)
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.