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 28, 2015 1.992 1.992 1.992 25 -0.00(-0.03%)
May 27, 2015 1.929 1.993 1.910 1.993 6,050 +0.06(+3.14%)
May 26, 2015 1.874 1.932 1.872 1.932 7,400 +0.06(+3.04%)
May 22, 2015 1.875 1.875 1.875 0 -0.11(-5.78%)
May 21, 2015 2.010 2.010 1.950 1.990 7,875 -0.05(-2.45%)
May 20, 2015 2.040 2.040 2.040 2.040 350 +0.02(+0.81%)
May 19, 2015 2.138 2.140 1.985 2.024 38,465 -0.05(-2.24%)
May 18, 2015 2.050 2.070 2.050 2.070 5,600 +0.00(+0.00%)
May 15, 2015 2.050 2.070 2.042 2.070 3,000 -0.01(-0.48%)
May 14, 2015 2.127 2.200 2.080 2.080 7,880 -0.03(-1.42%)
May 13, 2015 2.042 2.110 2.042 2.110 18,482 +0.11(+5.46%)
May 12, 2015 1.902 2.001 1.900 2.001 4,700 +0.08(+4.28%)
May 11, 2015 1.829 1.940 1.829 1.919 32,740 +0.13(+7.42%)
May 08, 2015 1.909 1.909 1.770 1.786 4,700 -0.13(-6.98%)
May 07, 2015 1.940 1.959 1.897 1.920 21,061 +0.08(+4.63%)
May 06, 2015 1.619 1.837 1.619 1.835 22,070 +0.28(+17.98%)
May 05, 2015 1.540 1.555 1.540 1.555 5,220 +0.06(+3.69%)
May 04, 2015 1.502 1.502 1.500 1.500 2,520 +0.03(+1.97%)
May 01, 2015 1.471 1.471 1.471 1.471 2,000 +0.00(+0.07%)
Apr 30, 2015 1.480 1.480 1.470 1.470 4,600 -0.06(-3.92%)
Apr 29, 2015 1.530 1.530 1.530 1.530 400 +0.05(+3.38%)
Apr 28, 2015 1.518 1.518 1.480 1.480 3,370 -0.04(-2.63%)
Apr 27, 2015 1.509 1.520 1.509 1.520 1,200 +0.04(+2.70%)
Apr 23, 2015 1.480 1.480 1.480 0 +0.02(+1.37%)
Apr 22, 2015 1.470 1.470 1.460 1.460 2,100 -0.08(-5.07%)
Apr 17, 2015 1.538 1.538 1.538 0 +0.01(+0.52%)
Apr 13, 2015 1.530 1.530 1.530 0 +0.06(+4.08%)
Apr 10, 2015 1.470 1.470 1.470 1.470 5,100 -0.08(-5.16%)
Apr 08, 2015 1.550 1.550 1.550 0 +0.03(+1.97%)
Apr 07, 2015 1.528 1.528 1.520 1.520 5,000 -0.04(-2.56%)
Apr 06, 2015 1.530 1.560 1.530 1.560 10,100 +0.06(+4.35%)
Apr 02, 2015 1.495 1.495 1.495 0 +0.04(+2.40%)
Apr 01, 2015 1.460 1.460 1.460 1.460 1,000 -0.03(-2.01%)
Mar 31, 2015 1.465 1.490 1.465 1.490 885 +0.02(+1.36%)
Mar 30, 2015 1.470 1.470 1.470 1.470 31,000 +0.00(+0.00%)
Mar 26, 2015 1.470 1.470 1.470 0 -0.03(-1.83%)
Mar 25, 2015 1.497 1.497 1.490 1.497 1,300 -0.03(-1.80%)
Mar 24, 2015 1.525 1.525 1.525 1.525 6,000 +0.01(+0.55%)
Mar 23, 2015 1.520 1.600 1.516 1.516 2,600 +0.03(+2.31%)
Mar 20, 2015 1.485 1.485 1.482 1.482 5,940 +0.07(+5.12%)
Mar 19, 2015 1.410 1.410 1.410 1.410 700 +0.01(+0.71%)
Mar 18, 2015 1.392 1.400 1.392 1.400 1,000 -0.01(-0.71%)
Mar 16, 2015 1.410 1.410 1.410 0 +0.06(+4.44%)
Mar 13, 2015 1.350 1.350 1.350 1.350 13,050 -0.01(-0.74%)
Mar 12, 2015 1.404 1.404 1.360 1.360 3,000 -0.05(-3.55%)
Mar 11, 2015 1.424 1.426 1.410 1.410 2,270 -0.08(-5.05%)
Mar 10, 2015 1.357 1.485 1.357 1.485 12,000 +0.20(+15.12%)
Mar 09, 2015 1.190 1.290 1.190 1.290 25,840 +0.13(+11.21%)
Mar 06, 2015 1.160 1.160 1.160 1.160 2,200 +0.00(+0.00%)
Mar 05, 2015 1.122 1.160 1.120 1.160 6,263 +0.02(+1.75%)
Mar 04, 2015 1.185 1.100 1.140 9,000 +0.04(+3.64%)
Mar 03, 2015 1.160 1.176 1.100 1.100 37,925 -0.03(-2.65%)
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.