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

Zentek Ltd. - common stock (NQ: ZTEK )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 11:37 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 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(-4.24%)
Jun 14, 2023 1.620 1.680 1.620 1.650 12,390 +0.04(+2.48%)
Jun 13, 2023 1.650 1.650 1.550 1.610 30,266 -0.03(-1.82%)
Jun 12, 2023 1.610 1.669 1.600 1.640 12,587 +0.04(+2.50%)
Jun 09, 2023 1.650 1.650 1.600 1.600 19,527 -0.04(-2.43%)
Jun 08, 2023 1.680 1.680 1.610 1.640 14,048 -0.02(-1.13%)
Jun 07, 2023 1.600 1.749 1.600 1.659 47,571 +0.04(+2.39%)
Jun 06, 2023 1.640 1.652 1.610 1.620 4,029 +0.00(+0.28%)
Jun 05, 2023 1.710 1.719 1.590 1.615 20,156 -0.08(-4.97%)
Jun 02, 2023 1.680 1.700 1.630 1.700 6,972 +0.06(+3.51%)
Jun 01, 2023 1.690 1.700 1.642 1.642 12,911 -0.02(-1.07%)
May 31, 2023 1.660 1.670 1.640 1.660 20,320 +0.01(+0.73%)
May 30, 2023 1.650 1.690 1.640 1.648 16,689 +0.07(+4.30%)
May 26, 2023 1.670 1.670 1.560 1.580 11,890 -0.07(-4.24%)
May 25, 2023 1.680 1.680 1.610 1.650 43,497 -0.04(-2.36%)
May 24, 2023 1.550 1.690 1.550 1.690 40,898 +0.12(+7.64%)
May 23, 2023 1.700 1.700 1.570 1.570 23,199 -0.11(-6.60%)
May 22, 2023 1.600 1.710 1.600 1.681 21,517 +0.08(+5.07%)
May 19, 2023 1.570 1.600 1.520 1.600 45,459 +0.07(+4.61%)
May 18, 2023 1.450 1.550 1.450 1.529 32,581 +0.04(+2.64%)
May 17, 2023 1.480 1.500 1.420 1.490 16,395 +0.04(+2.76%)
May 16, 2023 1.450 1.500 1.450 1.450 6,770 -0.04(-2.80%)
May 15, 2023 1.440 1.500 1.440 1.492 6,357 +0.02(+1.14%)
May 12, 2023 1.480 1.492 1.460 1.475 8,198 +0.01(+0.34%)
May 11, 2023 1.520 1.538 1.450 1.470 6,038 -0.07(-4.55%)
May 10, 2023 1.520 1.542 1.510 1.540 28,106 +0.01(+0.65%)
May 09, 2023 1.530 1.540 1.530 1.530 1,512 +0.02(+1.20%)
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.