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, 2021 1.882 1.906 1.820 1.840 10,600 -0.03(-1.53%)
Apr 29, 2021 1.850 1.970 1.790 1.869 241,875 -0.10(-4.92%)
Apr 28, 2021 1.725 2.230 1.721 1.965 283,087 +0.25(+14.26%)
Apr 27, 2021 1.780 1.850 1.645 1.720 10,672 -0.06(-3.37%)
Apr 26, 2021 1.760 1.830 1.750 1.780 78,425 +0.07(+4.13%)
Apr 23, 2021 1.540 1.808 1.540 1.709 89,000 +0.13(+7.93%)
Apr 22, 2021 1.650 1.680 1.584 1.584 15,729 -0.02(-1.01%)
Apr 21, 2021 1.480 1.628 1.460 1.600 13,046 +0.14(+9.59%)
Apr 20, 2021 1.520 1.540 1.460 1.460 38,114 -0.07(-4.85%)
Apr 19, 2021 1.550 1.620 1.515 1.534 13,514 +0.02(+1.57%)
Apr 16, 2021 1.410 1.657 1.388 1.511 48,000 +0.03(+2.36%)
Apr 15, 2021 1.650 1.650 1.476 1.476 32,612 -0.11(-7.18%)
Apr 14, 2021 1.880 1.880 1.550 1.590 52,817 -0.17(-9.66%)
Apr 13, 2021 1.509 1.760 1.440 1.760 111,309 +0.34(+23.94%)
Apr 12, 2021 1.720 1.720 1.362 1.420 132,324 -0.26(-15.66%)
Apr 09, 2021 1.870 1.870 1.676 1.684 41,900 -0.15(-8.00%)
Apr 08, 2021 1.850 1.909 1.814 1.830 38,187 -0.06(-3.17%)
Apr 07, 2021 1.975 1.975 1.820 1.890 24,142 -0.07(-3.40%)
Apr 06, 2021 1.800 1.956 1.692 1.956 45,770 +0.16(+8.69%)
Apr 05, 2021 1.610 1.880 1.500 1.800 398,241 -0.37(-17.13%)
Apr 01, 2021 2.065 2.300 2.065 2.172 40,500 +0.09(+4.43%)
Mar 31, 2021 2.019 2.110 1.971 2.080 26,764 +0.18(+9.47%)
Mar 30, 2021 1.800 1.970 1.800 1.900 65,025 +0.03(+1.38%)
Mar 29, 2021 2.012 2.070 1.850 1.874 76,563 -0.17(-8.11%)
Mar 26, 2021 1.880 2.100 1.880 2.040 50,600 +0.12(+6.25%)
Mar 25, 2021 2.019 2.090 1.790 1.920 209,298 -0.20(-9.45%)
Mar 24, 2021 2.180 2.229 2.050 2.120 114,219 -0.08(-3.64%)
Mar 23, 2021 2.310 2.310 2.200 2.200 66,438 -0.10(-4.35%)
Mar 22, 2021 2.340 2.460 2.253 2.300 33,107 -0.14(-5.74%)
Mar 19, 2021 2.400 2.490 2.400 2.440 51,300 -0.03(-1.05%)
Mar 18, 2021 2.623 2.680 2.440 2.466 97,462 -0.16(-6.21%)
Mar 17, 2021 2.600 2.776 2.500 2.629 78,919 +0.14(+5.59%)
Mar 16, 2021 2.330 2.500 2.250 2.490 52,284 +0.18(+7.75%)
Mar 15, 2021 2.345 2.348 2.259 2.311 18,784 +0.05(+2.43%)
Mar 12, 2021 2.268 2.270 2.200 2.256 32,300 -0.01(-0.62%)
Mar 11, 2021 2.350 2.350 2.239 2.270 17,698 -0.06(-2.54%)
Mar 10, 2021 2.352 2.352 2.270 2.329 21,737 +0.00(+0.05%)
Mar 09, 2021 2.311 2.389 2.233 2.328 38,180 +0.10(+4.30%)
Mar 08, 2021 2.370 2.410 2.224 2.232 28,385 -0.12(-5.26%)
Mar 05, 2021 2.440 2.450 2.180 2.356 108,600 -0.04(-1.83%)
Mar 04, 2021 2.560 2.680 2.360 2.400 84,131 -0.17(-6.61%)
Mar 03, 2021 2.726 2.750 2.440 2.570 159,170 +0.18(+7.53%)
Mar 02, 2021 2.400 2.440 2.287 2.390 41,288 +0.03(+1.27%)
Mar 01, 2021 2.370 2.380 2.270 2.360 38,809 +0.15(+6.79%)
Feb 26, 2021 2.300 2.310 2.175 2.210 59,700 -0.05(-2.21%)
Feb 25, 2021 2.450 2.490 2.253 2.260 64,509 -0.13(-5.44%)
Feb 24, 2021 2.300 2.410 2.260 2.390 61,423 +0.11(+4.74%)
Feb 23, 2021 2.510 2.640 2.182 2.282 112,248 -0.18(-7.25%)
Feb 22, 2021 2.526 2.534 2.450 2.460 32,864 +0.04(+1.66%)
Feb 19, 2021 2.585 2.585 2.414 2.420 68,300 -0.04(-1.63%)
Feb 18, 2021 2.500 2.630 2.400 2.460 123,334 -0.12(-4.65%)
Feb 17, 2021 2.700 2.700 2.510 2.580 113,500 -0.07(-2.64%)
Feb 16, 2021 2.605 2.730 2.500 2.650 109,555 +0.02(+0.76%)
Feb 12, 2021 2.747 2.750 2.544 2.630 82,000 -0.07(-2.59%)
Feb 11, 2021 2.650 2.720 2.545 2.700 116,082 +0.03(+1.13%)
Feb 10, 2021 2.630 2.730 2.626 2.670 78,495 +0.04(+1.52%)
Feb 09, 2021 2.770 2.770 2.630 2.630 65,949 +0.00(+0.00%)
Feb 08, 2021 2.399 2.630 2.380 2.630 163,145 +0.24(+10.06%)
Feb 05, 2021 2.419 2.420 2.330 2.389 114,500 +0.04(+1.68%)
Feb 04, 2021 2.370 2.410 2.330 2.350 117,887 +0.02(+0.86%)
Feb 03, 2021 2.414 2.434 2.295 2.330 97,353 -0.06(-2.55%)
Feb 02, 2021 2.510 2.510 2.300 2.391 72,219 +0.09(+3.86%)
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.