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, 2020 0.2304 0.2902 0.2304 0.2840 36,370 +0.06(+27.24%)
Apr 29, 2020 0.2175 0.2232 0.2175 0.2232 17,300 +0.00(+1.92%)
Apr 28, 2020 0.2100 0.2190 0.2100 0.2190 6,100 +0.01(+4.29%)
Apr 27, 2020 0.2100 0.2106 0.2006 0.2100 15,712 +0.00(+1.94%)
Apr 24, 2020 0.2114 0.2114 0.2056 0.2060 12,600 -0.01(-2.83%)
Apr 23, 2020 0.2290 0.2290 0.2100 0.2120 11,689 +0.00(+0.95%)
Apr 22, 2020 0.2075 0.2131 0.2075 0.2100 4,250 +0.00(+0.77%)
Apr 21, 2020 0.2084 0.2084 0.2084 0.2084 300 -0.00(-0.76%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2100 3,800 +0.01(+5.21%)
Apr 17, 2020 0.2260 0.2260 0.1996 0.1996 2,200 -0.01(-4.95%)
Apr 16, 2020 0.2293 0.2293 0.2091 0.2100 24,855 -0.01(-3.67%)
Apr 15, 2020 0.2099 0.2180 0.2099 0.2180 11,701 +0.01(+3.81%)
Apr 13, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 09, 2020 0.2125 0.2200 0.1950 0.1950 2,200 -0.01(-3.08%)
Apr 08, 2020 0.2029 0.2030 0.2012 0.2012 30,450 -0.01(-4.64%)
Apr 07, 2020 0.2110 0.2110 0.2110 0.2110 200 -0.01(-3.12%)
Apr 06, 2020 0.2210 0.2210 0.2048 0.2178 6,250 +0.01(+5.22%)
Apr 03, 2020 0.2100 0.2100 0.1965 0.2070 10,000 +0.03(+14.75%)
Apr 02, 2020 0.2005 0.2089 0.1804 0.1804 79,480 -0.02(-8.33%)
Apr 01, 2020 0.2118 0.2152 0.1968 0.1968 18,250 -0.02(-9.72%)
Mar 31, 2020 0.2085 0.2190 0.2080 0.2180 31,825 +0.02(+10.77%)
Mar 30, 2020 0.1895 0.2100 0.1895 0.1968 11,750 -0.01(-6.73%)
Mar 27, 2020 0.2168 0.2168 0.2110 0.2110 11,200 +0.00(+1.44%)
Mar 26, 2020 0.2440 0.2440 0.2080 0.2080 23,400 -0.01(-5.88%)
Mar 25, 2020 0.2000 0.2210 0.1861 0.2210 23,790 +0.01(+5.09%)
Mar 24, 2020 0.1977 0.2103 0.1977 0.2103 29,360 +0.01(+3.14%)
Mar 23, 2020 0.2039 0.2039 0.2039 0.2039 5,015 +0.00(+2.26%)
Mar 20, 2020 0.2126 0.2140 0.1980 0.1994 5,700 -0.00(-0.30%)
Mar 19, 2020 0.2120 0.2202 0.1700 0.2000 11,780 -0.02(-11.11%)
Mar 18, 2020 0.2181 0.2284 0.2181 0.2250 730 +0.02(+7.91%)
Mar 17, 2020 0.2510 0.2510 0.2028 0.2085 32,200 -0.01(-4.71%)
Mar 16, 2020 0.2043 0.2529 0.2043 0.2188 11,926 +0.01(+4.14%)
Mar 13, 2020 0.2383 0.2384 0.2101 0.2101 6,000 +0.01(+3.80%)
Mar 12, 2020 0.2388 0.2388 0.1970 0.2024 6,410 -0.05(-19.04%)
Mar 11, 2020 0.2820 0.2820 0.2455 0.2500 5,542 -0.02(-5.84%)
Mar 10, 2020 0.2764 0.2800 0.2655 0.2655 12,131 -0.03(-11.29%)
Mar 09, 2020 0.3163 0.3201 0.2832 0.2993 10,580 -0.04(-11.97%)
Mar 06, 2020 0.3820 0.3820 0.3400 0.3400 18,800 -0.05(-13.49%)
Mar 05, 2020 0.3795 0.3930 0.3795 0.3930 3,300 -0.00(-0.68%)
Mar 04, 2020 0.3700 0.3957 0.3500 0.3957 6,078 +0.03(+8.56%)
Mar 03, 2020 0.3420 0.3748 0.3420 0.3645 14,653 +0.02(+5.68%)
Mar 02, 2020 0.3651 0.3651 0.3350 0.3449 71,701 -0.00(-0.03%)
Feb 28, 2020 0.3436 0.3736 0.3331 0.3450 21,900 -0.03(-7.98%)
Feb 27, 2020 0.3856 0.3856 0.3430 0.3749 21,430 +0.00(+1.05%)
Feb 26, 2020 0.3820 0.3820 0.3680 0.3710 900 +0.01(+3.06%)
Feb 25, 2020 0.3767 0.3800 0.3600 0.3600 8,590 -0.01(-2.52%)
Feb 24, 2020 0.3891 0.3900 0.3693 0.3693 7,455 -0.02(-6.22%)
Feb 21, 2020 0.4056 0.4056 0.3938 0.3938 11,700 -0.00(-0.58%)
Feb 20, 2020 0.4304 0.4327 0.3773 0.3961 39,645 -0.02(-4.55%)
Feb 19, 2020 0.4200 0.4353 0.4150 0.4150 26,944 -0.01(-1.19%)
Feb 18, 2020 0.4380 0.4601 0.4200 0.4200 117,160 +0.01(+2.44%)
Feb 14, 2020 0.3826 0.4130 0.3826 0.4100 25,400 +0.08(+24.24%)
Feb 13, 2020 0.2900 0.3337 0.2900 0.3300 26,573 +0.04(+13.79%)
Feb 12, 2020 0.2877 0.2900 0.2830 0.2900 46,954 +0.02(+8.21%)
Feb 10, 2020 0.2680 0.2680 0.2680 0 -0.00(-1.00%)
Feb 07, 2020 0.2725 0.2725 0.2666 0.2707 500 +0.01(+2.73%)
Feb 06, 2020 0.2635 0.2635 0.2635 0.2635 370 +0.00(+1.35%)
Feb 05, 2020 0.2520 0.2600 0.2520 0.2600 1,500 +0.01(+3.05%)
Feb 04, 2020 0.2523 0.2523 0.2523 0.2523 200 +0.00(+1.20%)
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.