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

Zentek Ltd (TSV: ZEN )

1.550 -0.040 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2013 2.410 2.520 2.390 2.480 700,564 +0.12(+5.08%)
May 30, 2013 2.440 2.510 2.270 2.360 967,632 -0.06(-2.48%)
May 29, 2013 2.250 2.440 2.190 2.420 1,079,658 +0.20(+9.01%)
May 28, 2013 2.130 2.240 2.120 2.220 522,776 +0.09(+4.23%)
May 27, 2013 2.080 2.180 2.040 2.130 499,768 +0.05(+2.40%)
May 24, 2013 2.060 2.110 2.020 2.080 475,601 +0.04(+1.96%)
May 23, 2013 1.910 2.040 1.860 2.040 672,838 +0.12(+6.25%)
May 22, 2013 1.820 1.990 1.800 1.920 500,560 +0.12(+6.67%)
May 21, 2013 1.770 1.920 1.710 1.800 849,294 +0.04(+2.27%)
May 17, 2013 1.760 1.760 1.760 0 +0.04(+2.33%)
May 16, 2013 1.770 1.770 1.670 1.720 200,171 -0.04(-2.27%)
May 15, 2013 1.860 1.930 1.750 1.760 467,251 -0.11(-5.88%)
May 13, 2013 1.990 1.990 1.840 1.870 425,990 -0.10(-5.08%)
May 10, 2013 1.980 1.990 1.960 1.970 80,200 -0.01(-0.51%)
May 09, 2013 2.000 2.050 1.960 1.980 418,597 -0.04(-1.98%)
May 08, 2013 2.000 2.020 1.970 2.020 241,800 +0.02(+1.00%)
May 07, 2013 2.010 2.020 1.970 2.000 221,038 -0.02(-0.99%)
May 06, 2013 1.990 2.030 1.990 2.020 239,831 +0.01(+0.50%)
May 03, 2013 2.050 2.050 1.980 2.010 141,190 -0.03(-1.47%)
May 02, 2013 2.020 2.050 1.990 2.040 140,621 +0.02(+0.99%)
May 01, 2013 2.000 2.040 1.970 2.020 158,177 +0.04(+2.02%)
Apr 30, 2013 2.040 2.040 1.930 1.980 410,534 -0.08(-3.88%)
Apr 29, 2013 2.030 2.080 2.000 2.060 188,739 +0.03(+1.48%)
Apr 26, 2013 1.970 2.040 1.970 2.030 220,177 +0.06(+3.05%)
Apr 25, 2013 2.000 2.060 1.950 1.970 618,847 -0.02(-1.01%)
Apr 24, 2013 1.990 2.000 1.930 1.990 199,053 -0.03(-1.49%)
Apr 23, 2013 2.030 2.040 1.970 2.020 281,995 -0.04(-1.94%)
Apr 22, 2013 2.110 2.110 2.030 2.060 261,241 -0.04(-1.90%)
Apr 19, 2013 2.090 2.100 2.060 2.100 286,964 +0.00(+0.00%)
Apr 18, 2013 2.080 2.100 2.000 2.100 416,697 +0.07(+3.45%)
Apr 17, 2013 2.100 2.100 1.980 2.030 449,110 -0.07(-3.33%)
Apr 16, 2013 1.910 2.100 1.910 2.100 531,165 +0.21(+11.11%)
Apr 15, 2013 1.910 1.950 1.840 1.890 315,991 -0.08(-4.06%)
Apr 12, 2013 1.970 1.990 1.810 1.970 378,774 -0.02(-1.01%)
Apr 11, 2013 1.970 2.020 1.950 1.990 206,056 +0.03(+1.53%)
Apr 10, 2013 2.010 2.010 1.930 1.960 167,775 -0.02(-1.01%)
Apr 09, 2013 1.880 2.030 1.880 1.980 447,497 +0.13(+7.03%)
Apr 08, 2013 1.850 1.920 1.730 1.850 612,187 +0.02(+1.09%)
Apr 05, 2013 1.950 1.950 1.800 1.830 782,754 -0.16(-8.04%)
Apr 04, 2013 1.770 2.160 1.770 1.990 1,450,665 +0.18(+9.94%)
Apr 03, 2013 1.840 1.870 1.720 1.810 763,984 -0.06(-3.21%)
Apr 02, 2013 2.000 2.000 1.860 1.870 733,953 -0.11(-5.56%)
Apr 01, 2013 2.100 2.100 1.960 1.980 575,786 -0.04(-1.98%)
Mar 28, 2013 2.020 2.020 2.020 0 -0.03(-1.46%)
Mar 27, 2013 2.150 2.150 2.010 2.050 800,216 -0.10(-4.65%)
Mar 26, 2013 2.190 2.200 2.110 2.150 172,649 -0.05(-2.27%)
Mar 25, 2013 2.250 2.250 2.180 2.200 129,913 -0.04(-1.79%)
Mar 22, 2013 2.180 2.280 2.170 2.240 433,062 +0.02(+0.90%)
Mar 21, 2013 2.170 2.250 2.160 2.220 241,947 +0.08(+3.74%)
Mar 20, 2013 2.200 2.220 2.140 2.140 156,512 -0.07(-3.17%)
Mar 19, 2013 2.200 2.280 2.170 2.210 475,374 +0.05(+2.31%)
Mar 18, 2013 2.080 2.160 2.080 2.160 294,716 +0.10(+4.85%)
Mar 15, 2013 2.030 2.110 1.970 2.060 382,175 +0.06(+3.00%)
Mar 14, 2013 2.130 2.230 2.000 2.000 964,464 -0.12(-5.66%)
Mar 13, 2013 2.250 2.250 2.080 2.120 367,610 -0.07(-3.20%)
Mar 12, 2013 1.930 2.200 1.900 2.190 912,928 +0.24(+12.31%)
Mar 11, 2013 1.950 1.990 1.820 1.950 1,050,217 -0.01(-0.51%)
Mar 08, 2013 2.040 2.150 1.950 1.960 796,047 -0.04(-2.00%)
Mar 07, 2013 2.130 2.130 1.950 2.000 1,795,938 -0.17(-7.83%)
Mar 06, 2013 2.330 2.330 2.160 2.170 1,099,336 -0.18(-7.66%)
Mar 05, 2013 2.430 2.500 2.290 2.350 1,447,331 -0.05(-2.08%)
Mar 04, 2013 2.260 2.460 2.210 2.400 2,131,236 +0.26(+12.15%)
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.