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

Zentek Ltd (TSV: ZEN )

0.8800 -0.0200 (-2.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 7, 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 (%)
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%)
Sep 03, 2024 1.300 1.310 1.250 1.260 11,469 -0.04(-3.08%)
Aug 30, 2024 1.300 0 +0.04(+3.17%)
Aug 29, 2024 1.270 1.270 1.250 1.260 10,126 +0.01(+0.80%)
Aug 28, 2024 1.220 1.270 1.220 1.250 50,358 +0.02(+1.63%)
Aug 27, 2024 1.250 1.260 1.220 1.230 25,520 -0.02(-1.60%)
Aug 26, 2024 1.250 1.260 1.190 1.250 47,203 -0.02(-1.57%)
Aug 23, 2024 1.290 1.290 1.230 1.270 61,555 -0.01(-0.78%)
Aug 22, 2024 1.270 1.280 1.250 1.280 24,252 -0.02(-1.54%)
Aug 21, 2024 1.270 1.300 1.270 1.300 14,677 +0.05(+4.00%)
Aug 20, 2024 1.260 1.260 1.210 1.250 35,755 -0.01(-0.79%)
Aug 19, 2024 1.280 1.280 1.250 1.260 19,756 -0.04(-3.08%)
Aug 16, 2024 1.250 1.320 1.220 1.300 26,757 +0.05(+4.00%)
Aug 15, 2024 1.250 1.280 1.240 1.250 33,177 -0.02(-1.57%)
Aug 14, 2024 1.300 1.300 1.250 1.270 60,203 -0.03(-2.31%)
Aug 13, 2024 1.320 1.320 1.290 1.300 158,402 -0.02(-1.52%)
Aug 12, 2024 1.350 1.350 1.300 1.320 61,622 +0.01(+0.76%)
Aug 09, 2024 1.360 1.360 1.300 1.310 22,180 -0.03(-2.24%)
Aug 08, 2024 1.300 1.350 1.280 1.340 37,973 +0.04(+3.08%)
Aug 07, 2024 1.300 1.330 1.280 1.300 20,350 +0.03(+2.36%)
Aug 06, 2024 1.270 1.300 1.260 1.270 72,902 -0.07(-5.22%)
Aug 02, 2024 1.340 0 +0.03(+2.29%)
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.