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 27, 2017 0.6704 0.6704 0.6704 0 -0.01(-1.04%)
Apr 25, 2017 0.6774 0.6774 0.6774 0 -0.03(-4.25%)
Apr 21, 2017 0.7075 0.7075 0.7075 0 +0.01(+1.73%)
Apr 20, 2017 0.6852 0.6955 0.6852 0.6955 27,000 -0.03(-3.76%)
Apr 18, 2017 0.7227 0.7227 0.7227 0 -0.02(-2.69%)
Apr 17, 2017 0.7427 0.7427 0.7427 0.7427 1,000 +0.02(+3.15%)
Apr 13, 2017 0.7235 0.7235 0.7164 0.7200 6,400 +0.00(+0.15%)
Apr 12, 2017 0.7189 0.7189 0.7189 0.7189 4,000 -0.02(-2.85%)
Apr 10, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.76%)
Apr 07, 2017 0.7272 0.7272 0.7272 0.7272 1,000 -0.04(-5.05%)
Apr 06, 2017 0.7659 0.7659 0.7659 0.7659 2,010 +0.03(+4.16%)
Apr 05, 2017 0.7353 0.7353 0.7353 0.7353 300 +0.01(+1.56%)
Mar 30, 2017 0.7240 0.7240 0.7240 0 -0.03(-3.98%)
Mar 29, 2017 0.7540 0.7540 0.7540 0.7540 2,000 +0.02(+3.25%)
Mar 28, 2017 0.7366 0.7366 0.7216 0.7303 6,300 -0.01(-0.99%)
Mar 21, 2017 0.7376 0.7376 0.7376 0 -0.01(-0.69%)
Mar 17, 2017 0.7427 0.7427 0.7427 0 +0.01(+0.69%)
Mar 15, 2017 0.7376 0.7376 0.7376 0 +0.00(+0.01%)
Mar 10, 2017 0.7375 0.7375 0.7375 0 +0.02(+2.23%)
Mar 09, 2017 0.7364 0.7364 0.7214 0.7214 10,800 -0.04(-5.28%)
Mar 08, 2017 0.7616 0.7616 0.7616 0.7616 2,000 -0.03(-4.13%)
Mar 07, 2017 0.7944 0.7944 0.7944 0.7944 1,075 -0.01(-0.70%)
Mar 06, 2017 0.8048 0.8048 0.8000 0.8000 11,010 +0.06(+7.53%)
Mar 01, 2017 0.7440 0.7440 0.7440 50 -0.07(-8.15%)
Feb 27, 2017 0.8100 0.8100 0.8100 0 +0.00(+0.47%)
Feb 24, 2017 0.7800 0.8062 0.7800 0.8062 14,550 -0.03(-3.59%)
Feb 23, 2017 0.8355 0.8362 0.8355 0.8362 850 +0.00(+0.57%)
Feb 22, 2017 0.8315 0.8315 0.8315 0.8315 1,500 +0.06(+7.46%)
Feb 21, 2017 0.7860 0.7860 0.7738 0.7738 1,000 -0.02(-2.05%)
Feb 17, 2017 0.7900 0.7900 0.7900 0 +0.01(+0.89%)
Feb 15, 2017 0.7830 0.7830 0.7830 0 +0.00(+0.51%)
Feb 14, 2017 0.7790 0.7790 0.7790 0.7790 1,300 -0.04(-4.38%)
Feb 13, 2017 0.8060 0.8300 0.8056 0.8147 52,000 +0.03(+3.78%)
Feb 10, 2017 0.7665 0.7850 0.7665 0.7850 6,500 +0.06(+7.53%)
Feb 08, 2017 0.7300 0.7300 0.7300 0 +0.03(+3.91%)
Feb 07, 2017 0.7025 0.7025 0.7025 0.7025 300 +0.00(+0.36%)
Feb 06, 2017 0.7046 0.7058 0.6700 0.7000 8,005 +0.01(+1.01%)
Feb 03, 2017 0.6930 0.6930 0.6930 0.6930 12,000 +0.01(+1.96%)
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.