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

Zentek Ltd. - common stock (NQ: ZTEK )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
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.