Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.270 -0.070 (-5.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 2024 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 (%)
Aug 06, 2024 1.270 1.300 1.260 1.270 72,902 -0.07(-5.22%)
Aug 02, 2024 1.340 0 +0.03(+2.29%)
Aug 01, 2024 1.310 1.340 1.290 1.310 42,200 +0.00(+0.00%)
Jul 31, 2024 1.300 1.320 1.290 1.310 35,026 -0.02(-1.50%)
Jul 30, 2024 1.350 1.350 1.310 1.330 11,600 -0.02(-1.48%)
Jul 29, 2024 1.370 1.380 1.310 1.350 49,395 +0.00(+0.00%)
Jul 26, 2024 1.350 1.370 1.340 1.350 40,531 +0.00(+0.00%)
Jul 25, 2024 1.320 1.360 1.310 1.350 180,737 +0.01(+0.75%)
Jul 24, 2024 1.410 1.410 1.320 1.340 161,001 -0.08(-5.63%)
Jul 23, 2024 1.470 1.470 1.390 1.420 211,529 -0.01(-0.70%)
Jul 22, 2024 1.480 1.500 1.430 1.430 21,532 -0.06(-4.03%)
Jul 19, 2024 1.470 1.490 1.410 1.490 17,960 +0.08(+5.67%)
Jul 18, 2024 1.460 1.480 1.410 1.410 19,191 +0.00(+0.00%)
Jul 17, 2024 1.400 1.440 1.330 1.410 68,080 +0.05(+3.68%)
Jul 16, 2024 1.360 1.380 1.340 1.360 19,873 +0.04(+3.03%)
Jul 15, 2024 1.340 1.360 1.300 1.320 22,674 -0.02(-1.49%)
Jul 12, 2024 1.340 1.370 1.300 1.340 14,269 +0.02(+1.52%)
Jul 11, 2024 1.370 1.370 1.260 1.320 21,272 -0.03(-2.22%)
Jul 10, 2024 1.330 1.370 1.300 1.350 26,836 +0.00(+0.00%)
Jul 09, 2024 1.320 1.350 1.300 1.350 24,138 -0.01(-0.74%)
Jul 08, 2024 1.350 1.360 1.320 1.360 20,635 -0.01(-0.73%)
Jul 05, 2024 1.360 1.380 1.350 1.370 20,542 +0.00(+0.00%)
Jul 04, 2024 1.350 1.380 1.350 1.370 16,120 +0.01(+0.74%)
Jul 03, 2024 1.370 1.440 1.350 1.360 24,523 -0.03(-2.16%)
Jul 02, 2024 1.410 1.410 1.370 1.390 24,389 +0.00(+0.00%)
Jun 28, 2024 1.390 0 -0.01(-0.71%)
Jun 27, 2024 1.430 1.480 1.390 1.400 28,901 -0.07(-4.76%)
Jun 26, 2024 1.380 1.490 1.330 1.470 109,305 +0.09(+6.52%)
Jun 25, 2024 1.420 1.430 1.380 1.380 68,117 -0.04(-2.82%)
Jun 24, 2024 1.440 1.480 1.420 1.420 20,788 -0.02(-1.39%)
Jun 21, 2024 1.460 1.480 1.430 1.440 67,965 -0.08(-5.26%)
Jun 20, 2024 1.530 1.530 1.460 1.520 46,310 +0.02(+1.33%)
Jun 19, 2024 1.550 1.550 1.490 1.500 6,200 -0.04(-2.60%)
Jun 18, 2024 1.400 1.540 1.380 1.540 58,732 +0.11(+7.69%)
Jun 17, 2024 1.470 1.480 1.370 1.430 84,232 -0.07(-4.67%)
Jun 14, 2024 1.500 1.500 1.430 1.500 58,204 +0.00(+0.00%)
Jun 13, 2024 1.510 1.520 1.440 1.500 69,550 +0.03(+2.04%)
Jun 12, 2024 1.480 1.530 1.470 1.470 21,425 -0.05(-3.29%)
Jun 11, 2024 1.490 1.530 1.460 1.520 52,473 +0.03(+2.01%)
Jun 10, 2024 1.520 1.530 1.470 1.490 48,442 -0.03(-1.97%)
Jun 07, 2024 1.520 1.530 1.460 1.520 98,213 +0.02(+1.33%)
Jun 06, 2024 1.530 1.570 1.490 1.500 78,867 +0.00(+0.00%)
Jun 05, 2024 1.580 1.580 1.450 1.500 70,350 -0.05(-3.23%)
Jun 04, 2024 1.570 1.600 1.530 1.550 40,903 -0.04(-2.52%)
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.