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

Zentek Ltd (TSV: ZEN )

0.9900 +0.0400 (+4.21%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 1.030 1.030 0.9500 0.9500 31,931 -0.08(-7.77%)
Sep 20, 2024 0.9500 1.050 0.9500 1.030 104,807 +0.03(+3.00%)
Sep 19, 2024 1.010 1.050 1.000 1.000 232,707 -0.02(-1.96%)
Sep 18, 2024 1.050 1.060 0.9500 1.020 196,813 -0.08(-7.27%)
Sep 17, 2024 1.130 1.130 1.030 1.100 46,352 -0.01(-0.90%)
Sep 16, 2024 1.070 1.160 1.060 1.110 107,966 -0.08(-6.72%)
Sep 13, 2024 1.230 1.230 1.170 1.190 94,268 -0.03(-2.46%)
Sep 12, 2024 1.200 1.230 1.180 1.220 55,300 +0.02(+1.67%)
Sep 11, 2024 1.210 1.210 1.180 1.200 24,800 -0.02(-1.64%)
Sep 10, 2024 1.180 1.220 1.130 1.220 102,843 +0.02(+1.67%)
Sep 09, 2024 1.200 1.230 1.200 1.200 2,719 -0.04(-3.23%)
Sep 06, 2024 1.230 1.250 1.170 1.240 47,017 +0.02(+1.64%)
Sep 05, 2024 1.280 1.280 1.220 1.220 16,776 -0.03(-2.40%)
Sep 04, 2024 1.240 1.280 1.240 1.250 11,975 -0.01(-0.79%)
Sep 03, 2024 1.300 1.310 1.250 1.260 11,469 -0.04(-3.08%)
Aug 30, 2024 1.300 0 +0.04(+3.17%)
Aug 29, 2024 1.270 1.270 1.250 1.260 10,126 +0.01(+0.80%)
Aug 28, 2024 1.220 1.270 1.220 1.250 50,358 +0.02(+1.63%)
Aug 27, 2024 1.250 1.260 1.220 1.230 25,520 -0.02(-1.60%)
Aug 26, 2024 1.250 1.260 1.190 1.250 47,203 -0.02(-1.57%)
Aug 23, 2024 1.290 1.290 1.230 1.270 61,555 -0.01(-0.78%)
Aug 22, 2024 1.270 1.280 1.250 1.280 24,252 -0.02(-1.54%)
Aug 21, 2024 1.270 1.300 1.270 1.300 14,677 +0.05(+4.00%)
Aug 20, 2024 1.260 1.260 1.210 1.250 35,755 -0.01(-0.79%)
Aug 19, 2024 1.280 1.280 1.250 1.260 19,756 -0.04(-3.08%)
Aug 16, 2024 1.250 1.320 1.220 1.300 26,757 +0.05(+4.00%)
Aug 15, 2024 1.250 1.280 1.240 1.250 33,177 -0.02(-1.57%)
Aug 14, 2024 1.300 1.300 1.250 1.270 60,203 -0.03(-2.31%)
Aug 13, 2024 1.320 1.320 1.290 1.300 158,402 -0.02(-1.52%)
Aug 12, 2024 1.350 1.350 1.300 1.320 61,622 +0.01(+0.76%)
Aug 09, 2024 1.360 1.360 1.300 1.310 22,180 -0.03(-2.24%)
Aug 08, 2024 1.300 1.350 1.280 1.340 37,973 +0.04(+3.08%)
Aug 07, 2024 1.300 1.330 1.280 1.300 20,350 +0.03(+2.36%)
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%)
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.