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

Zentek Ltd (OP: ZENYF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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 (%)
May 31, 2013 2.400 2.424 2.383 2.383 106,900 +0.10(+4.52%)
May 30, 2013 2.356 2.414 2.180 2.280 33,550 -0.03(-1.21%)
May 29, 2013 2.189 2.353 2.139 2.308 69,600 +0.17(+7.80%)
May 28, 2013 2.070 2.145 2.067 2.141 53,580 +0.15(+7.75%)
May 24, 2013 2.050 2.060 1.976 1.987 24,900 +0.01(+0.50%)
May 23, 2013 1.839 1.977 1.790 1.977 17,675 +0.17(+9.24%)
May 22, 2013 1.784 1.917 1.784 1.810 21,000 +0.03(+1.79%)
May 21, 2013 1.726 1.830 1.691 1.778 20,800 +0.04(+2.35%)
May 17, 2013 1.737 1.737 1.737 0 +0.05(+2.85%)
May 16, 2013 1.730 1.730 1.682 1.689 12,100 -0.07(-3.97%)
May 15, 2013 1.820 1.856 1.759 1.759 11,825 -0.09(-4.92%)
May 13, 2013 1.938 1.938 1.850 1.850 11,800 -0.09(-4.54%)
May 10, 2013 1.961 1.961 1.938 1.938 7,500 -0.02(-1.10%)
May 09, 2013 2.033 2.034 1.960 1.960 18,800 -0.05(-2.65%)
May 08, 2013 1.984 2.014 1.984 2.013 4,700 +0.06(+3.12%)
May 07, 2013 1.999 1.999 1.952 1.952 3,000 -0.06(-3.13%)
May 06, 2013 1.980 2.023 1.980 2.015 9,600 -0.02(-1.23%)
May 03, 2013 2.040 2.040 2.040 2.040 4,400 +0.03(+1.29%)
May 02, 2013 1.989 2.014 1.989 2.014 4,000 +0.03(+1.28%)
May 01, 2013 1.988 1.988 1.988 1.988 7,600 +0.02(+1.20%)
Apr 30, 2013 1.947 1.965 1.947 1.965 12,600 -0.06(-2.96%)
Apr 29, 2013 2.002 2.047 2.002 2.025 8,200 +0.08(+4.06%)
Apr 26, 2013 1.946 1.946 1.946 1.946 3,500 +0.03(+1.54%)
Apr 25, 2013 2.001 2.016 1.917 1.917 26,100 -0.03(-1.77%)
Apr 24, 2013 1.949 1.951 1.894 1.951 2,000 -0.02(-0.91%)
Apr 23, 2013 1.955 1.984 1.955 1.969 13,000 -0.08(-3.95%)
Apr 22, 2013 2.064 2.064 2.034 2.050 7,400 -0.00(-0.05%)
Apr 19, 2013 2.038 2.051 2.032 2.051 14,500 +0.00(+0.15%)
Apr 18, 2013 2.048 2.048 2.048 2.048 100 +0.10(+5.34%)
Apr 17, 2013 1.990 1.990 1.944 1.944 17,400 -0.06(-3.11%)
Apr 16, 2013 1.992 2.006 1.950 2.006 9,100 +0.13(+6.85%)
Apr 15, 2013 1.864 1.878 1.827 1.878 12,100 +0.04(+2.28%)
Apr 12, 2013 1.896 1.915 1.836 1.836 23,900 -0.14(-6.99%)
Apr 11, 2013 1.974 1.974 1.974 1.974 900 +0.02(+1.23%)
Apr 10, 2013 1.951 1.982 1.950 1.950 33,200 -0.00(-0.21%)
Apr 09, 2013 1.954 1.964 1.954 1.954 10,100 +0.14(+7.74%)
Apr 08, 2013 1.742 1.814 1.717 1.814 9,700 -0.03(-1.85%)
Apr 05, 2013 1.817 1.853 1.817 1.848 13,000 -0.10(-5.08%)
Apr 04, 2013 2.110 2.110 1.947 1.947 13,100 +0.21(+11.90%)
Apr 03, 2013 1.797 1.797 1.740 1.740 33,700 -0.20(-10.16%)
Apr 02, 2013 1.929 1.937 1.894 1.937 29,300 -0.05(-2.53%)
Apr 01, 2013 1.987 1.987 1.987 1.987 25,400 -0.01(-0.29%)
Mar 28, 2013 1.987 2.042 1.987 1.993 4,400 -0.15(-6.88%)
Mar 26, 2013 2.140 2.140 2.140 1,000 +0.01(+0.28%)
Mar 25, 2013 2.154 2.156 2.134 2.134 5,500 -0.03(-1.31%)
Mar 21, 2013 2.162 2.162 2.162 0 +0.10(+5.06%)
Mar 18, 2013 2.058 2.058 2.058 1,000 +0.10(+5.15%)
Mar 15, 2013 1.989 1.989 1.958 1.958 5,100 -0.04(-1.93%)
Mar 14, 2013 2.087 2.094 1.996 1.996 4,600 -0.11(-5.18%)
Mar 12, 2013 2.105 2.105 2.105 2.105 0 +0.22(+11.91%)
Mar 11, 2013 1.904 1.904 1.878 1.881 43,900 -0.04(-2.34%)
Mar 08, 2013 1.986 1.986 1.926 1.926 1,500 +0.02(+1.18%)
Mar 07, 2013 1.987 1.987 1.903 1.903 3,600 -0.24(-11.18%)
Mar 06, 2013 2.173 2.201 2.143 2.143 22,300 -0.17(-7.19%)
Mar 05, 2013 2.396 2.411 2.309 2.309 24,160 -0.01(-0.29%)
Mar 04, 2013 2.191 2.360 2.187 2.316 33,200 +0.24(+11.34%)
Mar 01, 2013 1.950 2.085 1.950 2.080 10,380 +0.13(+6.78%)
Feb 28, 2013 2.005 2.005 1.948 1.948 35,300 -0.06(-2.83%)
Feb 27, 2013 2.107 2.107 2.004 2.005 12,300 -0.20(-9.13%)
Feb 26, 2013 2.125 2.206 2.125 2.206 4,000 +0.11(+5.05%)
Feb 22, 2013 2.096 2.109 2.096 2.100 13,590 +0.34(+19.16%)
Feb 21, 2013 1.624 1.772 1.624 1.762 5,600 +0.10(+5.84%)
Feb 20, 2013 1.784 1.784 1.665 1.665 14,300 -0.21(-11.06%)
Feb 19, 2013 1.833 1.881 1.833 1.872 15,000 -0.08(-4.06%)
Feb 15, 2013 1.983 1.983 1.921 1.951 110,200 -0.02(-1.10%)
Feb 14, 2013 2.153 2.153 1.950 1.973 36,300 +0.17(+9.54%)
Feb 13, 2013 1.591 1.821 1.591 1.801 52,900 +0.22(+13.56%)
Feb 12, 2013 1.567 1.597 1.563 1.586 128,900 +0.08(+5.45%)
Feb 11, 2013 1.445 1.536 1.445 1.504 192,200 +0.11(+8.05%)
Feb 08, 2013 1.461 1.522 1.392 1.392 95,230 -0.07(-5.05%)
Feb 07, 2013 1.285 1.469 1.285 1.466 86,700 +0.25(+20.23%)
Feb 06, 2013 1.323 1.350 1.219 1.219 38,700 +0.18(+17.02%)
Feb 04, 2013 1.067 1.067 1.042 1.042 4,000 +0.09(+9.68%)
Feb 01, 2013 0.9500 0.9500 0.9500 0.9500 5,000 -0.01(-1.45%)
Jan 28, 2013 0.9640 0.9640 0.9640 24,000 -0.01(-1.06%)
Jan 24, 2013 0.9743 0.9743 0.9743 0 -0.04(-3.53%)
Jan 22, 2013 1.010 1.010 1.010 10,000 -0.00(-0.34%)
Jan 18, 2013 1.032 1.032 1.013 1.013 2,825 -0.01(-0.68%)
Jan 15, 2013 1.020 1.020 1.020 1.020 0 +0.03(+2.93%)
Jan 14, 2013 1.019 1.019 0.9913 0.9913 8,500 -0.03(-3.19%)
Jan 08, 2013 1.024 1.024 1.024 0 +0.04(+4.39%)
Jan 07, 2013 0.9812 0.9813 0.9809 0.9809 28,500 +0.11(+12.04%)
Jan 03, 2013 0.8755 0.8755 0.8755 0.8755 0 +0.04(+4.47%)
Jan 02, 2013 0.8380 0.8380 0.8380 0.8380 9,350 +0.12(+17.53%)
Dec 18, 2012 0.7130 0.7130 0.7130 0.7130 2,200 -0.02(-3.13%)
Dec 11, 2012 0.7360 0.7360 0.7360 0 -0.02(-3.16%)
Dec 10, 2012 0.7600 0.7600 0.7600 0.7600 5,000 -0.01(-0.78%)
Dec 07, 2012 0.7660 0.7660 0.7660 0.7660 16,000 -0.01(-1.45%)
Dec 03, 2012 0.7773 0.7773 0.7773 10,000 +0.17(+27.74%)
Nov 21, 2012 0.6085 0.6085 0.6085 3,200 +0.04(+7.41%)
Nov 16, 2012 0.5665 0.5665 0.5665 2,500 +0.00(+0.44%)
Nov 15, 2012 0.5640 0.5640 0.5640 0.5640 11,000 -0.03(-4.73%)
Nov 13, 2012 0.5920 0.5920 0.5920 10,000 -0.01(-1.91%)
Nov 12, 2012 0.5830 0.6035 0.5830 0.6035 20,000 -0.00(-0.25%)
Nov 09, 2012 0.5950 0.6050 0.5950 0.6050 19,000 +0.02(+3.42%)
Nov 08, 2012 0.5850 0.5850 0.5850 0.5850 3,000 +0.03(+6.36%)
Nov 06, 2012 0.5500 0.5500 0.5500 5,000 -0.00(-0.63%)
Oct 31, 2012 0.5535 0.5535 0.5535 0.5535 0 +0.10(+20.85%)
Oct 26, 2012 0.4580 0.4580 0.4580 0 -0.01(-2.76%)
Oct 19, 2012 0.4710 0.4710 0.4710 0 +0.02(+5.13%)
Oct 18, 2012 0.4430 0.4480 0.4480 0.4480 2,500 -0.03(-5.88%)
Oct 08, 2012 0.4760 0.4760 0.4760 0 -0.00(-0.42%)
Oct 06, 2012 0.4700 0.4780 0.4620 0.4780 30,000 +0.00(+0.00%)
Oct 05, 2012 0.4700 0.4780 0.4620 0.4780 30,000 +0.00(+0.21%)
Oct 04, 2012 0.4770 0.4770 0.4770 0.4770 32,500 -0.02(-4.79%)
Oct 03, 2012 0.4735 0.5240 0.4735 0.5010 42,000 +0.07(+15.70%)
Oct 01, 2012 0.4330 0.4330 0.4330 0.4330 0 -0.01(-2.48%)
Sep 28, 2012 0.4395 0.4440 0.4395 0.4440 7,000 +0.04(+11.28%)
Sep 27, 2012 0.3990 0.3990 0.3990 0.3990 1,000 +0.02(+5.00%)
Sep 21, 2012 0.3800 0.3800 0.3800 0 +0.07(+22.58%)
Sep 12, 2012 0.3100 0.3100 0.3100 1,500 -0.00(-0.96%)
Sep 10, 2012 0.3130 0.3130 0.3130 0 +0.01(+4.68%)
Sep 07, 2012 0.2870 0.2990 0.2870 0.2990 21,000 +0.01(+4.18%)
Aug 31, 2012 0.2870 0.2870 0.2870 5,000 +0.09(+47.56%)
Aug 27, 2012 0.1945 0.1945 0.1945 14,000 -0.01(-5.81%)
Jul 27, 2012 0.2065 0.2065 0.2065 0 +0.03(+18.34%)
Jul 25, 2012 0.1745 0.1745 0.1745 5,000 -0.01(-2.79%)
Jul 23, 2012 0.1795 0.1795 0.1795 15,000 +0.00(+0.84%)
Jul 20, 2012 0.1780 0.1780 0.1780 0.1780 3,000 -0.02(-8.25%)
Jul 19, 2012 0.1940 0.1940 0.1940 0.1940 11,000 +0.02(+10.86%)
Jul 18, 2012 0.1755 0.1755 0.1750 0.1750 28,500 -0.00(-1.69%)
Jul 17, 2012 0.1780 0.1780 0.1780 0.1780 21,800 -0.04(-17.21%)
Jul 11, 2012 0.2150 0.2150 0.2150 9,500 -0.05(-20.22%)
Jul 05, 2012 0.2695 0.2695 0.2695 20,000 +0.01(+3.65%)
Jun 25, 2012 0.2600 0.2600 0.2600 0.2600 500 -0.03(-10.34%)
Jun 22, 2012 0.2900 0.2900 0.2900 0.2900 3,000 -0.04(-12.65%)
Jun 21, 2012 0.3180 0.3320 0.3130 0.3320 5,300 +0.09(+35.23%)
Jun 11, 2012 0.2455 0.2455 0.2455 20,000 -0.01(-5.21%)
Jun 08, 2012 0.2500 0.2590 0.2500 0.2590 24,000 -0.01(-5.13%)
Jun 06, 2012 0.2730 0.2730 0.2730 0 -0.01(-3.74%)
Jun 05, 2012 0.2910 0.2910 0.2836 0.2836 30,000 -0.05(-16.04%)
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.