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

Zentek Ltd. - common stock (NQ: ZTEK )

1.106 -0.004 (-0.39%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 (%)
Jan 31, 2024 1.370 1.390 1.340 1.370 16,667 +0.01(+0.43%)
Jan 30, 2024 1.260 1.370 1.250 1.364 34,411 +0.11(+9.13%)
Jan 29, 2024 1.260 1.288 1.160 1.250 21,974 +0.00(+0.00%)
Jan 26, 2024 1.170 1.250 1.170 1.250 38,048 +0.06(+5.05%)
Jan 25, 2024 1.175 1.200 1.170 1.190 11,377 +0.01(+1.22%)
Jan 24, 2024 1.180 1.201 1.162 1.176 16,108 +0.01(+0.56%)
Jan 23, 2024 1.200 1.200 1.169 1.169 7,731 -0.00(-0.08%)
Jan 22, 2024 1.160 1.190 1.150 1.170 10,696 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.150 1.170 15,853 +0.00(+0.00%)
Jan 18, 2024 1.260 1.260 1.170 1.170 10,129 -0.03(-2.49%)
Jan 17, 2024 1.180 1.240 1.180 1.200 2,173 -0.00(-0.01%)
Jan 16, 2024 1.280 1.280 1.190 1.200 15,552 +0.00(+0.00%)
Jan 12, 2024 1.380 1.380 1.180 1.200 22,591 -0.11(-8.40%)
Jan 11, 2024 1.380 1.420 1.310 1.310 21,607 -0.10(-7.42%)
Jan 10, 2024 1.460 1.470 1.350 1.415 29,549 -0.08(-5.67%)
Jan 09, 2024 1.560 1.570 1.470 1.500 30,216 -0.05(-3.23%)
Jan 08, 2024 1.330 1.590 1.330 1.550 55,287 +0.17(+12.32%)
Jan 05, 2024 1.280 1.400 1.280 1.380 46,350 +0.10(+8.24%)
Jan 04, 2024 1.300 1.300 1.261 1.275 37,295 -0.01(-0.39%)
Jan 03, 2024 1.280 1.288 1.240 1.280 22,519 +0.01(+0.79%)
Jan 02, 2024 1.070 1.284 1.070 1.270 49,530 +0.19(+17.59%)
Dec 29, 2023 1.030 1.090 1.030 1.080 45,368 +0.02(+1.89%)
Dec 28, 2023 1.060 1.110 1.060 1.060 8,591 -0.03(-2.75%)
Dec 27, 2023 1.070 1.100 1.000 1.090 49,699 +0.03(+2.76%)
Dec 26, 2023 1.050 1.061 0.9750 1.061 27,156 -0.02(-1.56%)
Dec 22, 2023 1.055 1.080 1.030 1.077 64,359 +0.02(+1.64%)
Dec 21, 2023 1.140 1.140 1.040 1.060 21,718 -0.01(-0.93%)
Dec 20, 2023 1.120 1.140 1.060 1.070 18,790 -0.07(-6.14%)
Dec 19, 2023 1.060 1.150 1.050 1.140 11,914 +0.08(+7.55%)
Dec 18, 2023 1.050 1.081 1.020 1.060 31,283 -0.01(-0.93%)
Dec 15, 2023 1.110 1.110 1.060 1.070 28,986 +0.00(+0.00%)
Dec 14, 2023 1.200 1.200 1.060 1.070 14,414 -0.01(-0.93%)
Dec 13, 2023 1.060 1.130 1.050 1.080 28,445 +0.00(+0.17%)
Dec 12, 2023 1.100 1.110 1.070 1.078 13,820 -0.01(-1.08%)
Dec 11, 2023 1.120 1.170 1.075 1.090 9,075 -0.01(-0.91%)
Dec 08, 2023 1.110 1.150 1.090 1.100 7,804 +0.03(+2.80%)
Dec 07, 2023 1.160 1.160 1.020 1.070 39,320 -0.10(-8.94%)
Dec 06, 2023 1.180 1.210 1.170 1.175 22,287 -0.02(-2.06%)
Dec 05, 2023 1.220 1.220 1.150 1.200 29,667 +0.01(+0.82%)
Dec 04, 2023 1.310 1.320 1.190 1.190 17,309 -0.07(-5.56%)
Dec 01, 2023 1.230 1.290 1.220 1.260 36,880 +0.01(+0.80%)
Nov 30, 2023 1.180 1.340 1.180 1.250 32,375 +0.09(+7.76%)
Nov 29, 2023 1.060 1.200 1.010 1.160 129,324 +0.12(+11.54%)
Nov 28, 2023 1.090 1.090 1.035 1.040 40,010 -0.05(-4.59%)
Nov 27, 2023 1.060 1.120 1.060 1.090 14,481 -0.01(-0.91%)
Nov 24, 2023 1.130 1.130 1.100 1.100 14,201 -0.02(-1.79%)
Nov 22, 2023 1.150 1.153 1.120 1.120 3,673 -0.03(-2.61%)
Nov 21, 2023 1.170 1.230 1.130 1.150 6,901 -0.03(-2.54%)
Nov 20, 2023 1.150 1.334 1.113 1.180 45,002 +0.07(+6.31%)
Nov 17, 2023 1.060 1.160 1.060 1.110 25,032 +0.01(+0.91%)
Nov 16, 2023 1.110 1.170 1.100 1.100 16,818 -0.04(-3.57%)
Nov 15, 2023 1.190 1.190 1.141 1.141 41,371 +0.01(+0.95%)
Nov 14, 2023 1.190 1.215 1.121 1.130 38,812 -0.07(-5.83%)
Nov 13, 2023 1.270 1.270 1.190 1.200 12,049 -0.01(-0.67%)
Nov 10, 2023 1.205 1.220 1.190 1.208 8,334 -0.00(-0.21%)
Nov 09, 2023 1.240 1.250 1.211 1.211 4,646 -0.03(-2.36%)
Nov 08, 2023 1.250 1.260 1.230 1.240 9,886 -0.02(-1.63%)
Nov 07, 2023 1.350 1.370 1.261 1.261 2,417 -0.01(-0.79%)
Nov 06, 2023 1.320 1.320 1.270 1.271 11,358 +0.01(+0.45%)
Nov 03, 2023 1.360 1.360 1.250 1.265 12,808 +0.00(+0.40%)
Nov 02, 2023 1.280 1.310 1.260 1.260 16,159 -0.04(-2.93%)
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.