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: 1:48 PM 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 (%)
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%)
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.