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

Zentek Ltd. - common stock (NQ: ZTEK )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 10:28 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 (%)
Jul 29, 2022 2.290 2.350 2.250 2.320 26,956 -0.02(-0.85%)
Jul 28, 2022 2.400 2.400 2.300 2.340 19,919 -0.01(-0.43%)
Jul 27, 2022 2.360 2.390 2.295 2.350 19,583 +0.00(+0.00%)
Jul 26, 2022 2.350 2.430 2.280 2.350 27,318 +0.00(+0.00%)
Jul 25, 2022 2.270 2.350 2.230 2.350 15,408 +0.01(+0.43%)
Jul 22, 2022 2.290 2.360 2.225 2.340 10,207 +0.03(+1.30%)
Jul 21, 2022 2.280 2.310 2.190 2.310 32,030 +0.06(+2.67%)
Jul 20, 2022 2.300 2.350 2.250 2.250 17,716 -0.11(-4.66%)
Jul 19, 2022 2.290 2.360 2.250 2.360 16,847 +0.08(+3.51%)
Jul 18, 2022 2.330 2.340 2.250 2.280 14,739 +0.00(+0.00%)
Jul 15, 2022 2.330 2.340 2.265 2.280 10,858 -0.04(-1.72%)
Jul 14, 2022 2.310 2.360 2.150 2.320 9,654 +0.02(+0.69%)
Jul 13, 2022 2.200 2.420 2.110 2.304 57,486 +0.10(+4.73%)
Jul 12, 2022 2.190 2.310 2.138 2.200 47,206 +0.02(+0.92%)
Jul 11, 2022 2.050 2.190 2.010 2.180 50,541 +0.21(+10.66%)
Jul 08, 2022 1.980 2.070 1.951 1.970 25,465 +0.03(+1.55%)
Jul 07, 2022 1.940 1.998 1.880 1.940 33,808 +0.01(+0.52%)
Jul 06, 2022 1.880 1.970 1.821 1.930 12,570 +0.03(+1.58%)
Jul 05, 2022 1.800 1.900 1.750 1.900 21,159 +0.20(+11.76%)
Jul 01, 2022 1.800 1.800 1.700 1.700 14,140 -0.11(-6.08%)
Jun 30, 2022 1.830 1.880 1.700 1.810 16,035 +0.08(+4.62%)
Jun 29, 2022 1.760 1.790 1.700 1.730 33,334 -0.07(-3.89%)
Jun 28, 2022 1.900 1.900 1.760 1.800 28,884 -0.03(-1.64%)
Jun 27, 2022 1.800 1.910 1.780 1.830 34,212 -0.05(-2.66%)
Jun 24, 2022 1.940 1.940 1.810 1.880 17,018 +0.02(+1.08%)
Jun 23, 2022 1.930 1.930 1.840 1.860 61,442 -0.04(-1.90%)
Jun 22, 2022 1.840 1.930 1.834 1.896 28,337 +0.06(+3.04%)
Jun 21, 2022 1.760 1.860 1.760 1.840 36,606 +0.09(+5.14%)
Jun 17, 2022 1.800 1.800 1.710 1.750 10,450 -0.08(-4.37%)
Jun 16, 2022 1.800 1.900 1.770 1.830 14,015 -0.02(-1.08%)
Jun 15, 2022 2.060 2.060 1.770 1.850 36,701 +0.11(+6.05%)
Jun 14, 2022 1.860 1.908 1.700 1.744 32,529 -0.01(-0.31%)
Jun 13, 2022 1.960 1.960 1.750 1.750 22,912 -0.24(-12.06%)
Jun 10, 2022 2.040 2.100 1.900 1.990 39,786 +0.03(+1.53%)
Jun 09, 2022 2.040 2.040 1.934 1.960 14,412 -0.07(-3.45%)
Jun 08, 2022 2.120 2.120 1.900 2.030 32,011 +0.06(+3.05%)
Jun 07, 2022 1.910 2.050 1.910 1.970 18,549 -0.01(-0.25%)
Jun 06, 2022 2.030 2.050 1.950 1.975 51,654 -0.05(-2.71%)
Jun 03, 2022 2.090 2.090 1.960 2.030 22,196 +0.03(+1.50%)
Jun 02, 2022 2.250 2.250 1.910 2.000 100,019 -0.23(-10.31%)
Jun 01, 2022 2.110 2.290 2.040 2.230 22,292 +0.01(+0.45%)
May 31, 2022 2.340 2.340 2.080 2.220 22,899 -0.04(-1.77%)
May 27, 2022 2.170 2.310 2.020 2.260 80,990 +0.12(+5.61%)
May 26, 2022 1.760 2.150 1.760 2.140 60,031 +0.31(+16.94%)
May 25, 2022 1.870 1.900 1.760 1.830 25,249 +0.04(+2.23%)
May 24, 2022 1.680 1.820 1.680 1.790 52,888 +0.27(+17.76%)
May 23, 2022 1.780 1.800 1.510 1.520 28,332 -0.32(-17.45%)
May 20, 2022 1.810 1.911 1.741 1.841 28,419 -0.04(-2.06%)
May 19, 2022 1.850 1.939 1.840 1.880 36,508 +0.12(+6.82%)
May 18, 2022 1.900 1.950 1.750 1.760 23,456 -0.16(-8.33%)
May 17, 2022 1.900 2.058 1.770 1.920 16,870 +0.00(+0.00%)
May 16, 2022 2.170 2.170 1.920 1.920 19,536 -0.05(-2.54%)
May 13, 2022 1.790 2.200 1.710 1.970 74,328 +0.26(+15.20%)
May 12, 2022 1.890 1.957 1.700 1.710 194,564 -0.18(-9.52%)
May 11, 2022 2.070 2.079 1.810 1.890 137,755 -0.09(-4.55%)
May 10, 2022 2.120 2.195 1.880 1.980 180,039 -0.14(-6.60%)
May 09, 2022 2.480 2.480 1.890 2.120 94,644 -0.30(-12.40%)
May 06, 2022 2.350 2.490 2.270 2.420 32,195 +0.07(+2.98%)
May 05, 2022 2.590 2.590 2.350 2.350 22,524 -0.18(-7.11%)
May 04, 2022 2.410 2.549 2.410 2.530 52,458 +0.03(+1.20%)
May 03, 2022 2.420 2.570 2.420 2.500 20,554 -0.01(-0.40%)
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.