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

Zentek Ltd. - common stock (NQ: ZTEK )

0.9380 -0.0119 (-1.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 15, 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 15, 2024 0.9400 0.9500 0.9000 0.9380 19,789 -0.01(-1.25%)
Aug 14, 2024 0.9400 0.9500 0.9000 0.9499 20,783 -0.00(-0.01%)
Aug 13, 2024 0.9800 0.9800 0.9400 0.9500 17,185 -0.04(-3.63%)
Aug 12, 2024 1.010 1.020 0.9400 0.9858 19,463 -0.01(-1.41%)
Aug 09, 2024 0.9800 0.9999 0.9206 0.9999 10,464 +0.03(+3.08%)
Aug 08, 2024 0.9500 0.9800 0.9400 0.9700 5,912 +0.03(+3.19%)
Aug 07, 2024 0.9300 0.9500 0.9298 0.9400 10,166 +0.02(+2.17%)
Aug 06, 2024 0.9500 0.9500 0.9030 0.9200 49,779 +0.02(+2.60%)
Aug 05, 2024 0.9201 0.9500 0.8745 0.8967 31,051 -0.07(-7.56%)
Aug 02, 2024 0.8800 0.9851 0.8800 0.9700 75,814 +0.01(+1.25%)
Aug 01, 2024 0.9400 1.000 0.9300 0.9580 17,046 -0.00(-0.16%)
Jul 31, 2024 0.9493 1.000 0.9368 0.9595 25,789 -0.00(-0.05%)
Jul 30, 2024 0.9800 0.9999 0.9500 0.9600 10,204 -0.01(-1.03%)
Jul 29, 2024 1.040 1.040 0.9500 0.9700 16,148 -0.05(-4.95%)
Jul 26, 2024 1.030 1.040 0.9600 1.020 23,696 +0.06(+5.81%)
Jul 25, 2024 1.020 1.020 0.9500 0.9645 37,962 -0.07(-6.36%)
Jul 24, 2024 1.040 1.040 0.9514 1.030 57,282 -0.01(-0.96%)
Jul 23, 2024 1.070 1.070 1.030 1.040 15,498 +0.00(+0.00%)
Jul 22, 2024 1.100 1.100 1.040 1.040 37,343 -0.01(-1.42%)
Jul 19, 2024 1.050 1.060 0.9839 1.055 14,099 +0.01(+1.44%)
Jul 18, 2024 1.060 1.100 1.040 1.040 31,094 -0.02(-1.44%)
Jul 17, 2024 1.090 1.090 0.9900 1.055 22,845 +0.07(+7.43%)
Jul 16, 2024 1.080 1.080 0.9822 0.9822 40,980 -0.04(-3.59%)
Jul 15, 2024 1.000 1.030 0.9500 1.019 64,142 +0.05(+5.03%)
Jul 12, 2024 0.9900 1.000 0.9700 0.9700 9,095 +0.00(+0.01%)
Jul 11, 2024 0.9700 1.000 0.9500 0.9699 21,038 -0.03(-3.01%)
Jul 10, 2024 0.9900 1.000 0.9701 1.000 10,782 +0.02(+2.04%)
Jul 09, 2024 1.000 1.000 0.9600 0.9800 25,311 -0.03(-2.96%)
Jul 08, 2024 1.020 1.020 0.9700 1.010 30,650 -0.00(-0.01%)
Jul 05, 2024 0.9900 1.010 0.9900 1.010 14,645 +0.01(+0.99%)
Jul 03, 2024 1.020 1.020 0.9800 1.000 24,345 -0.00(-0.20%)
Jul 02, 2024 1.030 1.030 0.9910 1.002 37,069 -0.05(-4.56%)
Jul 01, 2024 1.060 1.070 1.010 1.050 14,502 -0.02(-1.87%)
Jun 28, 2024 1.020 1.080 1.020 1.070 13,577 +0.05(+4.90%)
Jun 27, 2024 1.070 1.083 1.020 1.020 20,690 -0.05(-5.12%)
Jun 26, 2024 1.030 1.080 0.9900 1.075 63,407 +0.05(+5.39%)
Jun 25, 2024 1.070 1.090 1.020 1.020 32,334 -0.05(-4.67%)
Jun 24, 2024 1.080 1.110 1.050 1.070 20,173 +0.01(+0.94%)
Jun 21, 2024 1.090 1.110 1.050 1.060 26,104 -0.04(-3.64%)
Jun 20, 2024 1.110 1.120 1.060 1.100 35,169 -0.02(-1.79%)
Jun 18, 2024 1.070 1.120 1.010 1.120 36,011 +0.07(+6.67%)
Jun 17, 2024 1.040 1.080 1.010 1.050 63,482 -0.01(-1.41%)
Jun 14, 2024 1.080 1.080 1.030 1.065 101,369 -0.03(-2.29%)
Jun 13, 2024 1.080 1.110 1.060 1.090 126,428 +0.00(+0.19%)
Jun 12, 2024 1.140 1.140 1.070 1.088 54,473 -0.04(-3.73%)
Jun 11, 2024 1.090 1.130 1.050 1.130 134,096 +0.05(+4.63%)
Jun 10, 2024 1.090 1.130 1.070 1.080 125,776 -0.01(-0.93%)
Jun 07, 2024 1.150 1.150 1.050 1.090 105,987 -0.02(-1.79%)
Jun 06, 2024 1.140 1.169 1.090 1.110 233,477 +0.03(+2.78%)
Jun 05, 2024 1.160 1.160 1.040 1.080 75,070 -0.05(-4.42%)
Jun 04, 2024 1.120 1.170 1.120 1.130 21,514 -0.04(-3.42%)
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.