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 30, 2019 0.2859 0.2859 0.2859 0 -0.00(-1.41%)
Apr 29, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Apr 23, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.16%)
Apr 22, 2019 0.3010 0.3037 0.3010 0.3037 5,120 -0.00(-0.36%)
Apr 18, 2019 0.2972 0.3100 0.2875 0.3048 8,500 +0.01(+2.28%)
Apr 17, 2019 0.2828 0.2980 0.2828 0.2980 10,600 +0.03(+11.40%)
Apr 16, 2019 0.2675 0.2675 0.2675 10 +0.00(+0.00%)
Apr 15, 2019 0.2572 0.2711 0.2572 0.2675 5,700 +0.01(+4.25%)
Apr 11, 2019 0.2566 0.2566 0.2566 0 -0.00(-0.16%)
Apr 09, 2019 0.2570 0.2570 0.2570 0 -0.00(-1.53%)
Apr 08, 2019 0.2963 0.2963 0.2610 0.2610 17,411 -0.02(-6.79%)
Apr 03, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 01, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 29, 2019 0.2954 0.3071 0.2800 0.2800 7,000 -0.03(-9.41%)
Mar 28, 2019 0.3091 0.3091 0.3091 0.3091 164 -0.00(-0.35%)
Mar 27, 2019 0.3102 0.3102 0.3102 50 +0.00(+0.00%)
Mar 26, 2019 0.3102 0.3102 0.3102 0.3102 625 +0.02(+6.97%)
Mar 25, 2019 0.2950 0.2950 0.2900 0.2900 5,567 -0.01(-2.23%)
Mar 22, 2019 0.3378 0.3378 0.2950 0.2966 12,900 -0.04(-11.46%)
Mar 21, 2019 0.3322 0.3350 0.3320 0.3350 4,200 +0.01(+1.82%)
Mar 20, 2019 0.3417 0.3417 0.3290 0.3290 7,200 -0.01(-1.79%)
Mar 19, 2019 0.3585 0.3585 0.3350 0.3350 14,454 -0.02(-5.93%)
Mar 18, 2019 0.3561 0.3561 0.3561 0.3561 1,400 -0.01(-1.58%)
Mar 15, 2019 0.3421 0.3618 0.3421 0.3618 600 -0.00(-0.77%)
Mar 13, 2019 0.3646 0.3646 0.3646 0 +0.00(+0.47%)
Mar 12, 2019 0.3600 0.3680 0.3600 0.3629 10,000 -0.00(-0.11%)
Mar 11, 2019 0.3600 0.3897 0.3600 0.3633 3,050 +0.01(+3.21%)
Mar 07, 2019 0.3520 0.3520 0.3520 0 -0.02(-4.35%)
Mar 06, 2019 0.3780 0.3780 0.3680 0.3680 7,500 -0.01(-3.16%)
Mar 05, 2019 0.3786 0.3800 0.3786 0.3800 642 +0.00(+0.50%)
Mar 04, 2019 0.3533 0.3781 0.3533 0.3781 350 +0.00(+1.04%)
Mar 01, 2019 0.3742 0.3742 0.3742 0.3742 300 -0.02(-6.22%)
Feb 28, 2019 0.3670 0.3990 0.3670 0.3990 1,300 +0.04(+11.70%)
Feb 27, 2019 0.4053 0.4053 0.3572 0.3572 3,200 +0.01(+3.87%)
Feb 25, 2019 0.3439 0.3439 0.3439 0 -0.02(-6.37%)
Feb 22, 2019 0.4050 0.4050 0.3667 0.3673 31,100 -0.01(-3.60%)
Feb 21, 2019 0.3833 0.3833 0.3686 0.3810 15,544 -0.01(-3.05%)
Feb 20, 2019 0.3930 0.3930 0.3930 0.3930 350 +0.04(+10.05%)
Feb 19, 2019 0.3571 0.3571 0.3571 0.3571 3,500 -0.01(-3.25%)
Feb 15, 2019 0.3640 0.3691 0.3600 0.3691 1,400 +0.02(+6.83%)
Feb 14, 2019 0.3455 0.3455 0.3455 0.3455 300 +0.02(+5.02%)
Feb 13, 2019 0.3451 0.3451 0.3290 0.3290 20,545 -0.06(-16.46%)
Feb 11, 2019 0.3938 0.3938 0.3938 0 +0.02(+5.04%)
Feb 08, 2019 0.3772 0.3780 0.3733 0.3749 9,000 +0.01(+1.71%)
Feb 07, 2019 0.3771 0.3771 0.3686 0.3686 3,350 -0.01(-1.44%)
Feb 06, 2019 0.3740 0.3740 0.3740 0.3740 500 -0.04(-9.99%)
Feb 05, 2019 0.3811 0.4230 0.3811 0.4155 30,428 +0.03(+7.89%)
Feb 04, 2019 0.3851 0.3851 0.3851 0.3851 5,065 -0.02(-6.07%)
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.