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

Zentek Ltd (TSV: ZEN )

1.640 +0.040 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.520 1.690 1.520 1.640 38,303 +0.04(+2.50%)
Nov 21, 2024 1.680 1.680 1.520 1.600 24,939 -0.11(-6.43%)
Nov 20, 2024 1.660 1.710 1.640 1.710 136,430 +0.00(+0.00%)
Nov 19, 2024 1.750 1.780 1.580 1.710 59,874 -0.08(-4.47%)
Nov 18, 2024 1.750 1.820 1.690 1.790 152,610 +0.03(+1.70%)
Nov 15, 2024 1.430 1.770 1.430 1.760 309,043 +0.36(+25.71%)
Nov 14, 2024 1.320 1.400 1.300 1.400 89,941 +0.07(+5.26%)
Nov 13, 2024 1.160 1.360 1.160 1.330 75,474 +0.18(+15.65%)
Nov 12, 2024 1.170 1.180 1.120 1.150 72,974 +0.04(+3.60%)
Nov 11, 2024 1.110 1.140 1.110 1.110 15,005 -0.05(-4.31%)
Nov 08, 2024 1.080 1.170 1.080 1.160 59,522 +0.09(+8.41%)
Nov 07, 2024 1.130 1.130 1.060 1.070 24,180 -0.09(-7.76%)
Nov 06, 2024 1.090 1.190 1.090 1.160 84,412 +0.05(+4.50%)
Nov 05, 2024 1.070 1.160 1.060 1.110 55,491 +0.01(+0.91%)
Nov 04, 2024 0.9300 1.110 0.9300 1.100 126,425 +0.16(+17.02%)
Nov 01, 2024 0.9300 0.9600 0.9300 0.9400 79,824 +0.00(+0.00%)
Oct 31, 2024 1.080 1.080 0.9100 0.9400 150,615 -0.14(-12.96%)
Oct 30, 2024 1.050 1.110 1.050 1.080 44,500 -0.02(-1.82%)
Oct 29, 2024 1.100 1.100 1.080 1.100 33,915 +0.00(+0.00%)
Oct 28, 2024 0.9900 1.120 0.9900 1.100 61,541 +0.11(+11.11%)
Oct 25, 2024 1.000 1.050 0.9900 0.9900 57,695 -0.03(-2.94%)
Oct 24, 2024 1.100 1.100 1.000 1.020 13,965 -0.05(-4.67%)
Oct 23, 2024 1.130 1.130 1.070 1.070 46,946 -0.09(-7.76%)
Oct 22, 2024 1.180 1.180 1.050 1.160 37,122 +0.01(+0.87%)
Oct 21, 2024 0.9600 1.150 0.9100 1.150 90,007 +0.26(+29.21%)
Oct 18, 2024 0.9200 0.9500 0.8800 0.8900 80,089 +0.01(+1.14%)
Oct 17, 2024 0.8800 0.9200 0.8700 0.8800 26,607 +0.03(+3.53%)
Oct 16, 2024 0.7600 0.8700 0.7600 0.8500 140,725 +0.08(+10.39%)
Oct 15, 2024 0.8100 0.8200 0.7500 0.7700 159,608 -0.02(-2.53%)
Oct 11, 2024 0.7900 0 -0.02(-2.47%)
Oct 10, 2024 0.8100 0.8500 0.8000 0.8100 44,004 -0.02(-2.41%)
Oct 09, 2024 0.8700 0.8800 0.8200 0.8300 49,768 -0.03(-3.49%)
Oct 08, 2024 0.9100 0.9500 0.8600 0.8600 17,027 -0.02(-2.27%)
Oct 07, 2024 0.9000 0.9000 0.8500 0.8800 49,782 -0.02(-2.22%)
Oct 04, 2024 0.9200 0.9200 0.9000 0.9000 17,265 -0.02(-2.17%)
Oct 03, 2024 0.9300 0.9900 0.9100 0.9200 50,700 -0.01(-1.08%)
Oct 02, 2024 0.9200 0.9500 0.9100 0.9300 13,260 +0.01(+1.09%)
Oct 01, 2024 0.9200 0.9300 0.9000 0.9200 41,053 +0.00(+0.00%)
Sep 30, 2024 0.9700 0.9700 0.9200 0.9200 34,175 -0.04(-4.17%)
Sep 27, 2024 0.9800 0.9900 0.9500 0.9600 89,161 +0.00(+0.00%)
Sep 26, 2024 1.010 1.030 0.9600 0.9600 60,951 -0.05(-4.95%)
Sep 25, 2024 1.000 1.070 1.000 1.010 32,655 +0.03(+3.06%)
Sep 24, 2024 0.9600 0.9900 0.9600 0.9800 13,543 +0.03(+3.16%)
Sep 23, 2024 1.030 1.030 0.9500 0.9500 31,931 -0.08(-7.77%)
Sep 20, 2024 0.9500 1.050 0.9500 1.030 104,807 +0.03(+3.00%)
Sep 19, 2024 1.010 1.050 1.000 1.000 232,707 -0.02(-1.96%)
Sep 18, 2024 1.050 1.060 0.9500 1.020 196,813 -0.08(-7.27%)
Sep 17, 2024 1.130 1.130 1.030 1.100 46,352 -0.01(-0.90%)
Sep 16, 2024 1.070 1.160 1.060 1.110 107,966 -0.08(-6.72%)
Sep 13, 2024 1.230 1.230 1.170 1.190 94,268 -0.03(-2.46%)
Sep 12, 2024 1.200 1.230 1.180 1.220 55,300 +0.02(+1.67%)
Sep 11, 2024 1.210 1.210 1.180 1.200 24,800 -0.02(-1.64%)
Sep 10, 2024 1.180 1.220 1.130 1.220 102,843 +0.02(+1.67%)
Sep 09, 2024 1.200 1.230 1.200 1.200 2,719 -0.04(-3.23%)
Sep 06, 2024 1.230 1.250 1.170 1.240 47,017 +0.02(+1.64%)
Sep 05, 2024 1.280 1.280 1.220 1.220 16,776 -0.03(-2.40%)
Sep 04, 2024 1.240 1.280 1.240 1.250 11,975 -0.01(-0.79%)
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.