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

Zentek Ltd. - common stock (NQ: ZTEK )

1.180 +0.050 (+4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2024 1.040 1.080 1.020 1.040 24,835 +0.00(+0.00%)
Apr 29, 2024 1.110 1.110 1.040 1.040 15,632 -0.02(-1.89%)
Apr 26, 2024 1.050 1.100 1.030 1.060 24,773 -0.01(-0.93%)
Apr 25, 2024 1.090 1.160 1.060 1.070 18,596 -0.08(-6.96%)
Apr 24, 2024 1.100 1.155 1.090 1.150 14,225 +0.03(+2.68%)
Apr 23, 2024 1.110 1.150 1.100 1.120 15,234 +0.01(+0.90%)
Apr 22, 2024 1.010 1.110 1.010 1.110 9,689 +0.07(+6.73%)
Apr 19, 2024 1.100 1.100 1.020 1.040 24,688 -0.07(-6.27%)
Apr 18, 2024 1.100 1.128 1.060 1.110 5,864 -0.01(-0.93%)
Apr 17, 2024 1.170 1.170 1.104 1.120 14,965 -0.01(-0.88%)
Apr 16, 2024 1.140 1.150 1.115 1.130 22,853 -0.02(-1.31%)
Apr 15, 2024 1.130 1.200 1.130 1.145 20,757 -0.04(-3.78%)
Apr 12, 2024 1.150 1.200 1.130 1.190 13,248 +0.06(+5.31%)
Apr 11, 2024 1.130 1.130 1.040 1.130 20,993 +0.04(+3.67%)
Apr 10, 2024 1.140 1.140 1.070 1.090 13,537 -0.01(-0.91%)
Apr 09, 2024 1.120 1.134 1.030 1.100 18,337 -0.03(-2.65%)
Apr 08, 2024 1.210 1.210 1.100 1.130 11,404 +0.00(+0.00%)
Apr 05, 2024 1.160 1.170 1.110 1.130 24,549 -0.03(-2.59%)
Apr 04, 2024 1.250 1.250 1.140 1.160 24,593 -0.04(-3.33%)
Apr 03, 2024 1.210 1.220 1.167 1.200 23,137 -0.01(-0.83%)
Apr 02, 2024 1.210 1.220 1.190 1.210 42,471 +0.00(+0.41%)
Apr 01, 2024 1.240 1.240 1.180 1.205 50,890 +0.00(+0.24%)
Mar 28, 2024 1.200 1.210 1.170 1.202 10,698 +0.01(+1.14%)
Mar 27, 2024 1.220 1.220 1.150 1.188 51,024 -0.03(-2.58%)
Mar 26, 2024 1.260 1.260 1.210 1.220 14,811 -0.08(-6.15%)
Mar 25, 2024 1.270 1.300 1.210 1.300 36,120 +0.03(+2.36%)
Mar 22, 2024 1.295 1.300 1.260 1.270 11,719 -0.03(-2.31%)
Mar 21, 2024 1.330 1.330 1.280 1.300 8,701 +0.00(+0.00%)
Mar 20, 2024 1.330 1.340 1.280 1.300 10,254 +0.02(+1.56%)
Mar 19, 2024 1.320 1.320 1.280 1.280 8,175 -0.04(-3.13%)
Mar 18, 2024 1.240 1.321 1.240 1.321 27,797 +0.06(+4.87%)
Mar 15, 2024 1.310 1.310 1.260 1.260 28,668 -0.05(-3.82%)
Mar 14, 2024 1.340 1.340 1.270 1.310 23,074 +0.00(+0.00%)
Mar 13, 2024 1.280 1.340 1.280 1.310 27,228 +0.04(+3.15%)
Mar 12, 2024 1.340 1.340 1.270 1.270 14,369 -0.04(-3.05%)
Mar 11, 2024 1.300 1.310 1.270 1.310 34,983 +0.02(+1.55%)
Mar 08, 2024 1.240 1.290 1.220 1.290 19,150 +0.05(+4.03%)
Mar 07, 2024 1.240 1.270 1.230 1.240 6,874 -0.01(-0.80%)
Mar 06, 2024 1.240 1.260 1.220 1.250 13,067 +0.01(+1.21%)
Mar 05, 2024 1.290 1.290 1.222 1.235 7,900 -0.04(-3.52%)
Mar 04, 2024 1.260 1.280 1.230 1.280 19,629 +0.05(+4.07%)
Mar 01, 2024 1.240 1.270 1.200 1.230 23,514 +0.02(+1.65%)
Feb 29, 2024 1.200 1.270 1.180 1.210 32,479 -0.01(-0.82%)
Feb 28, 2024 1.260 1.260 1.190 1.220 30,114 +0.02(+1.67%)
Feb 27, 2024 1.230 1.290 1.200 1.200 24,752 -0.06(-4.75%)
Feb 26, 2024 1.270 1.300 1.210 1.260 13,345 +0.01(+0.79%)
Feb 23, 2024 1.180 1.250 1.180 1.250 18,226 +0.05(+4.16%)
Feb 22, 2024 1.210 1.232 1.120 1.200 20,906 -0.01(-0.49%)
Feb 21, 2024 1.200 1.230 1.200 1.206 6,422 +0.01(+0.50%)
Feb 20, 2024 1.260 1.270 1.200 1.200 15,454 -0.04(-3.23%)
Feb 16, 2024 1.300 1.310 1.170 1.240 13,513 +0.03(+2.48%)
Feb 15, 2024 1.240 1.240 1.190 1.210 9,278 -0.02(-1.63%)
Feb 14, 2024 1.270 1.350 1.230 1.230 6,042 -0.04(-3.15%)
Feb 13, 2024 1.320 1.386 1.260 1.270 12,867 -0.05(-3.79%)
Feb 12, 2024 1.430 1.459 1.320 1.320 18,543 -0.11(-7.69%)
Feb 09, 2024 1.400 1.430 1.340 1.430 36,033 +0.07(+5.15%)
Feb 08, 2024 1.430 1.430 1.350 1.360 14,113 -0.02(-1.45%)
Feb 07, 2024 1.440 1.440 1.380 1.380 22,548 -0.02(-1.43%)
Feb 06, 2024 1.400 1.410 1.370 1.400 12,102 +0.04(+2.94%)
Feb 05, 2024 1.380 1.395 1.330 1.360 37,586 -0.01(-0.73%)
Feb 02, 2024 1.450 1.450 1.347 1.370 10,331 -0.07(-5.19%)
Feb 01, 2024 1.400 1.480 1.385 1.445 28,750 +0.07(+5.47%)
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%)
Nov 01, 2023 1.350 1.350 1.270 1.298 14,458 -0.05(-3.51%)
Oct 31, 2023 1.310 1.345 1.300 1.345 35,194 +0.06(+4.28%)
Oct 30, 2023 1.300 1.350 1.290 1.290 14,955 +0.02(+1.18%)
Oct 27, 2023 1.260 1.300 1.240 1.275 5,378 +0.03(+2.81%)
Oct 26, 2023 1.283 1.283 1.240 1.240 2,069 -0.01(-0.79%)
Oct 25, 2023 1.270 1.280 1.240 1.250 5,452 -0.01(-0.91%)
Oct 24, 2023 1.200 1.300 1.200 1.262 12,028 +0.04(+3.40%)
Oct 23, 2023 1.260 1.278 1.140 1.220 24,970 -0.02(-1.61%)
Oct 20, 2023 1.200 1.280 1.200 1.240 30,986 +0.05(+4.20%)
Oct 19, 2023 1.185 1.205 1.160 1.190 8,504 +0.03(+2.59%)
Oct 18, 2023 1.150 1.190 1.133 1.160 8,331 +0.01(+0.87%)
Oct 17, 2023 1.160 1.179 1.140 1.150 14,257 -0.04(-3.36%)
Oct 16, 2023 1.160 1.190 1.130 1.190 29,889 -0.01(-0.83%)
Oct 13, 2023 1.220 1.220 1.130 1.200 18,545 +0.06(+5.73%)
Oct 12, 2023 1.120 1.169 1.120 1.135 15,377 -0.01(-1.30%)
Oct 11, 2023 1.170 1.190 1.140 1.150 14,355 -0.05(-4.17%)
Oct 10, 2023 1.250 1.270 1.200 1.200 20,984 -0.03(-2.44%)
Oct 09, 2023 1.150 1.250 1.150 1.230 16,361 +0.03(+2.50%)
Oct 06, 2023 1.250 1.255 1.190 1.200 22,629 -0.03(-2.04%)
Oct 05, 2023 1.210 1.250 1.190 1.225 12,857 -0.01(-1.21%)
Oct 04, 2023 1.190 1.260 1.180 1.240 17,087 +0.06(+5.08%)
Oct 03, 2023 1.180 1.270 1.180 1.180 8,152 -0.04(-2.88%)
Oct 02, 2023 1.290 1.290 1.101 1.215 68,882 -0.04(-3.19%)
Sep 29, 2023 1.225 1.285 1.225 1.255 16,311 +0.01(+1.21%)
Sep 28, 2023 1.190 1.270 1.190 1.240 11,929 +0.05(+4.20%)
Sep 27, 2023 1.220 1.224 1.187 1.190 18,429 -0.04(-3.25%)
Sep 26, 2023 1.220 1.260 1.180 1.230 18,766 -0.02(-1.60%)
Sep 25, 2023 1.230 1.260 1.210 1.250 19,011 -0.01(-0.93%)
Sep 22, 2023 1.270 1.284 1.230 1.262 28,308 -0.02(-1.43%)
Sep 21, 2023 1.270 1.293 1.250 1.280 14,329 +0.00(+0.00%)
Sep 20, 2023 1.270 1.370 1.260 1.280 15,693 -0.01(-0.78%)
Sep 19, 2023 1.320 1.320 1.270 1.290 15,045 -0.01(-0.77%)
Sep 18, 2023 1.310 1.310 1.240 1.300 9,905 +0.02(+1.56%)
Sep 15, 2023 1.230 1.282 1.190 1.280 16,994 +0.04(+3.23%)
Sep 14, 2023 1.240 1.290 1.240 1.240 51,468 -0.06(-4.62%)
Sep 13, 2023 1.320 1.330 1.280 1.300 10,748 -0.01(-0.76%)
Sep 12, 2023 1.350 1.350 1.310 1.310 20,076 -0.04(-2.96%)
Sep 11, 2023 1.350 1.360 1.305 1.350 17,608 +0.00(+0.00%)
Sep 08, 2023 1.350 1.370 1.335 1.350 23,068 +0.00(+0.00%)
Sep 07, 2023 1.365 1.365 1.340 1.350 15,666 -0.01(-1.10%)
Sep 06, 2023 1.370 1.380 1.345 1.365 45,153 +0.00(+0.37%)
Sep 05, 2023 1.390 1.390 1.330 1.360 56,852 -0.01(-0.73%)
Sep 01, 2023 1.390 1.430 1.360 1.370 24,044 -0.02(-1.44%)
Aug 31, 2023 1.410 1.420 1.380 1.390 22,373 -0.03(-2.11%)
Aug 30, 2023 1.380 1.420 1.380 1.420 12,771 +0.02(+1.42%)
Aug 29, 2023 1.400 1.408 1.370 1.400 8,268 +0.00(+0.01%)
Aug 28, 2023 1.400 1.410 1.380 1.400 8,206 -0.01(-0.72%)
Aug 25, 2023 1.416 1.416 1.370 1.410 19,877 +0.01(+0.71%)
Aug 24, 2023 1.410 1.450 1.370 1.400 116,497 +0.05(+3.70%)
Aug 23, 2023 1.300 1.372 1.300 1.350 51,953 -0.02(-1.43%)
Aug 22, 2023 1.400 1.430 1.330 1.370 43,347 -0.02(-1.47%)
Aug 21, 2023 1.420 1.420 1.390 1.390 12,475 +0.00(+0.00%)
Aug 18, 2023 1.380 1.410 1.360 1.390 34,663 -0.02(-1.42%)
Aug 17, 2023 1.460 1.460 1.390 1.410 11,775 -0.02(-1.40%)
Aug 16, 2023 1.440 1.453 1.410 1.430 13,300 +0.00(+0.00%)
Aug 15, 2023 1.480 1.501 1.410 1.430 38,586 -0.06(-4.03%)
Aug 14, 2023 1.550 1.550 1.470 1.490 23,087 -0.01(-0.67%)
Aug 11, 2023 1.540 1.561 1.500 1.500 62,564 -0.05(-3.23%)
Aug 10, 2023 1.573 1.578 1.532 1.550 4,328 -0.01(-0.64%)
Aug 09, 2023 1.580 1.580 1.530 1.560 9,391 +0.02(+1.30%)
Aug 08, 2023 1.590 1.590 1.540 1.540 14,100 -0.07(-4.28%)
Aug 07, 2023 1.610 1.658 1.600 1.609 3,341 +0.02(+1.18%)
Aug 04, 2023 1.580 1.625 1.580 1.590 7,604 -0.01(-0.63%)
Aug 03, 2023 1.620 1.625 1.600 1.600 16,759 -0.03(-1.84%)
Aug 02, 2023 1.660 1.660 1.600 1.630 17,705 +0.00(+0.00%)
Aug 01, 2023 1.600 1.649 1.590 1.630 11,382 +0.04(+2.52%)
Jul 31, 2023 1.670 1.690 1.590 1.590 19,747 -0.07(-4.22%)
Jul 28, 2023 1.630 1.660 1.630 1.660 24,369 +0.08(+5.06%)
Jul 27, 2023 1.680 1.680 1.580 1.580 29,637 -0.08(-4.82%)
Jul 26, 2023 1.600 1.660 1.600 1.660 12,559 +0.06(+3.75%)
Jul 25, 2023 1.630 1.630 1.600 1.600 12,364 -0.02(-1.23%)
Jul 24, 2023 1.600 1.634 1.590 1.620 8,883 -0.00(-0.01%)
Jul 21, 2023 1.600 1.620 1.580 1.620 19,680 +0.02(+0.93%)
Jul 20, 2023 1.590 1.670 1.590 1.605 51,772 +0.04(+2.88%)
Jul 19, 2023 1.500 1.600 1.500 1.560 14,240 +0.05(+3.31%)
Jul 18, 2023 1.570 1.573 1.510 1.510 27,311 -0.08(-5.03%)
Jul 17, 2023 1.550 1.600 1.550 1.590 7,949 -0.01(-0.63%)
Jul 14, 2023 1.520 1.634 1.520 1.600 31,045 +0.03(+1.91%)
Jul 13, 2023 1.600 1.600 1.510 1.570 19,131 +0.04(+2.62%)
Jul 12, 2023 1.560 1.570 1.500 1.530 30,836 -0.03(-1.93%)
Jul 11, 2023 1.565 1.570 1.550 1.560 2,247 +0.00(+0.00%)
Jul 10, 2023 1.560 1.591 1.550 1.560 7,168 -0.02(-1.27%)
Jul 07, 2023 1.580 1.600 1.550 1.580 25,112 +0.01(+0.64%)
Jul 06, 2023 1.570 1.580 1.560 1.570 9,794 +0.01(+0.63%)
Jul 05, 2023 1.550 1.609 1.550 1.560 25,609 -0.01(-0.64%)
Jul 03, 2023 1.550 1.570 1.550 1.570 7,124 +0.00(+0.00%)
Jun 30, 2023 1.590 1.592 1.570 1.570 12,052 -0.03(-1.87%)
Jun 29, 2023 1.580 1.600 1.570 1.600 2,092 -0.02(-1.24%)
Jun 28, 2023 1.560 1.620 1.560 1.620 8,766 +0.04(+2.54%)
Jun 27, 2023 1.560 1.610 1.550 1.580 19,922 -0.01(-0.70%)
Jun 26, 2023 1.580 1.610 1.560 1.591 23,015 -0.03(-1.78%)
Jun 23, 2023 1.600 1.630 1.590 1.620 4,334 -0.01(-0.61%)
Jun 22, 2023 1.630 1.650 1.610 1.630 8,622 -0.01(-0.61%)
Jun 21, 2023 1.580 1.640 1.580 1.640 4,387 +0.05(+3.14%)
Jun 20, 2023 1.590 1.639 1.580 1.590 6,873 +0.00(+0.00%)
Jun 16, 2023 1.640 1.660 1.580 1.590 7,101 +0.01(+0.63%)
Jun 15, 2023 1.600 1.659 1.580 1.580 23,110 +0.07(+4.50%)
May 08, 2023 1.580 1.580 1.490 1.512 12,762 -0.03(-1.82%)
May 05, 2023 1.490 1.600 1.490 1.540 11,625 -0.02(-1.28%)
May 04, 2023 1.360 1.590 1.360 1.560 32,832 +0.16(+11.44%)
May 03, 2023 1.440 1.450 1.340 1.400 56,614 -0.04(-2.45%)
May 02, 2023 1.470 1.478 1.430 1.435 25,937 -0.05(-3.69%)
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.