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, 2014 2.990 3.000 2.961 3.000 8,952 +0.00(+0.00%)
Apr 29, 2014 2.999 3.040 2.999 3.000 1,300 +0.01(+0.39%)
Apr 28, 2014 2.988 2.988 2.988 2.988 1,672 +0.00(+0.07%)
Apr 25, 2014 2.890 3.023 2.890 2.986 17,700 +0.13(+4.41%)
Apr 24, 2014 2.860 2.860 2.860 2.860 400 +0.03(+1.17%)
Apr 23, 2014 2.828 2.828 2.819 2.827 3,800 +0.08(+2.91%)
Apr 21, 2014 2.747 2.747 2.747 0 -0.09(-3.27%)
Apr 17, 2014 2.840 2.840 2.840 0 +0.04(+1.46%)
Apr 16, 2014 2.761 2.820 2.760 2.799 15,600 +0.01(+0.27%)
Apr 15, 2014 2.782 2.828 2.782 2.792 8,100 -0.01(-0.30%)
Apr 14, 2014 2.799 2.800 2.799 2.800 500 -0.01(-0.36%)
Apr 11, 2014 2.850 2.850 2.765 2.810 0 -0.09(-3.10%)
Apr 10, 2014 2.893 2.900 2.893 2.900 2,250 -0.06(-2.03%)
Apr 09, 2014 3.000 3.011 2.960 2.960 8,900 +0.04(+1.30%)
Apr 07, 2014 2.922 2.922 2.922 1,000 -0.08(-2.76%)
Apr 04, 2014 3.120 3.120 3.000 3.005 0 -0.15(-4.60%)
Apr 03, 2014 3.200 3.210 3.105 3.150 2,925 -0.07(-2.17%)
Apr 02, 2014 3.159 3.250 3.159 3.220 23,661 +0.16(+5.23%)
Apr 01, 2014 3.006 3.067 2.964 3.060 12,650 +0.18(+6.14%)
Mar 31, 2014 2.800 2.883 2.797 2.883 6,000 +0.14(+5.22%)
Mar 28, 2014 2.740 2.740 2.740 2.740 0 +0.01(+0.33%)
Mar 27, 2014 2.690 2.731 2.690 2.731 1,800 +0.06(+2.09%)
Mar 26, 2014 2.699 2.699 2.666 2.675 6,800 -0.01(-0.23%)
Mar 25, 2014 2.705 2.705 2.681 2.681 4,000 -0.02(-0.91%)
Mar 24, 2014 2.669 2.706 2.669 2.706 5,600 +0.03(+0.96%)
Mar 21, 2014 2.712 2.712 2.660 2.680 4,950 -0.07(-2.47%)
Mar 20, 2014 2.760 2.760 2.721 2.748 5,100 -0.01(-0.37%)
Mar 19, 2014 2.758 2.758 2.758 2.758 100 -0.07(-2.47%)
Mar 18, 2014 2.750 2.828 2.750 2.828 3,035 +0.08(+2.84%)
Mar 17, 2014 2.750 2.767 2.730 2.750 7,925 +0.08(+3.01%)
Mar 14, 2014 2.364 2.670 2.364 2.670 0 +0.20(+8.08%)
Mar 13, 2014 2.486 2.512 2.470 2.470 1,700 -0.11(-4.45%)
Mar 12, 2014 2.500 2.603 2.500 2.585 6,225 -0.07(-2.46%)
Mar 11, 2014 2.790 2.812 2.650 2.650 9,030 -0.02(-0.75%)
Mar 10, 2014 2.590 2.670 2.590 2.670 400 +0.18(+7.23%)
Mar 07, 2014 2.490 2.490 2.481 2.490 0 +0.00(+0.00%)
Mar 06, 2014 2.450 2.518 2.450 2.490 11,200 +0.11(+4.62%)
Mar 05, 2014 2.298 2.400 2.291 2.380 7,800 +0.13(+5.78%)
Mar 04, 2014 2.212 2.256 2.212 2.250 9,483 +0.11(+5.09%)
Mar 03, 2014 2.190 2.190 2.137 2.141 1,282 -0.06(-2.59%)
Feb 28, 2014 2.197 2.203 2.180 2.198 0 +0.11(+5.17%)
Feb 27, 2014 2.098 2.120 2.090 2.090 11,175 +0.01(+0.67%)
Feb 26, 2014 2.140 2.140 2.076 2.076 9,550 -0.12(-5.64%)
Feb 25, 2014 2.195 2.200 2.195 2.200 1,650 +0.03(+1.38%)
Feb 24, 2014 2.070 2.170 1.963 2.170 14,140 +0.21(+10.55%)
Feb 21, 2014 1.964 1.988 1.963 1.963 0 +0.08(+4.41%)
Feb 20, 2014 1.880 1.880 1.880 1.880 200 -0.06(-2.89%)
Feb 19, 2014 1.953 1.953 1.900 1.936 10,524 +0.03(+1.59%)
Feb 18, 2014 1.929 1.929 1.899 1.906 13,200 -0.04(-2.22%)
Feb 14, 2014 1.949 1.949 1.949 0 -0.00(-0.10%)
Feb 13, 2014 1.950 1.951 1.950 1.951 1,250 -0.03(-1.40%)
Feb 12, 2014 1.960 2.011 1.960 1.979 19,100 -0.00(-0.06%)
Feb 11, 2014 1.980 2.020 1.980 1.980 10,100 +0.00(+0.00%)
Feb 10, 2014 1.980 1.980 1.980 1.980 1,100 +0.03(+1.54%)
Feb 07, 2014 1.953 1.953 1.906 1.950 0 -0.04(-2.16%)
Feb 06, 2014 2.004 2.004 1.975 1.993 15,000 +0.03(+1.68%)
Feb 05, 2014 1.814 1.960 1.814 1.960 11,525 +0.15(+8.29%)
Feb 04, 2014 1.800 1.850 1.800 1.810 17,238 +0.13(+7.74%)
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.