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

Zentek Ltd (OP: ZENYF )

2.840 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, 2021 1.948 2.100 1.948 2.050 20,407 +0.09(+4.80%)
May 27, 2021 1.790 2.020 1.790 1.956 53,561 +0.16(+8.71%)
May 26, 2021 1.770 1.808 1.716 1.800 27,327 +0.06(+3.42%)
May 25, 2021 1.708 1.756 1.708 1.740 7,744 +0.13(+8.07%)
May 24, 2021 1.770 1.805 1.500 1.610 9,035 -0.10(-6.07%)
May 21, 2021 1.772 1.800 1.700 1.714 9,288 +0.01(+0.79%)
May 20, 2021 1.601 1.708 1.601 1.701 30,867 +0.08(+4.65%)
May 19, 2021 1.650 1.655 1.610 1.625 10,651 -0.03(-1.77%)
May 18, 2021 1.700 1.702 1.545 1.654 43,038 +0.00(+0.22%)
May 17, 2021 1.695 1.695 1.620 1.651 4,320 -0.00(-0.04%)
May 14, 2021 1.671 1.671 1.630 1.651 28,699 +0.04(+2.31%)
May 13, 2021 1.646 1.689 1.589 1.614 16,258 -0.02(-1.13%)
May 12, 2021 1.649 1.656 1.620 1.632 17,657 -0.02(-1.07%)
May 11, 2021 1.650 1.660 1.570 1.650 41,294 +0.03(+1.85%)
May 10, 2021 1.650 1.710 1.590 1.620 44,958 -0.08(-4.57%)
May 07, 2021 1.649 1.705 1.630 1.698 18,034 +0.04(+2.32%)
May 06, 2021 1.740 1.740 1.613 1.659 15,976 -0.07(-3.89%)
May 05, 2021 1.750 1.755 1.685 1.726 13,335 -0.02(-1.33%)
May 04, 2021 1.828 1.828 1.720 1.749 15,444 -0.05(-2.81%)
May 03, 2021 1.864 1.873 1.734 1.800 41,068 -0.04(-2.18%)
Apr 30, 2021 1.882 1.906 1.820 1.840 10,600 -0.03(-1.53%)
Apr 29, 2021 1.850 1.970 1.790 1.869 241,875 -0.10(-4.92%)
Apr 28, 2021 1.725 2.230 1.721 1.965 283,087 +0.25(+14.26%)
Apr 27, 2021 1.780 1.850 1.645 1.720 10,672 -0.06(-3.37%)
Apr 26, 2021 1.760 1.830 1.750 1.780 78,425 +0.07(+4.13%)
Apr 23, 2021 1.540 1.808 1.540 1.709 89,000 +0.13(+7.93%)
Apr 22, 2021 1.650 1.680 1.584 1.584 15,729 -0.02(-1.01%)
Apr 21, 2021 1.480 1.628 1.460 1.600 13,046 +0.14(+9.59%)
Apr 20, 2021 1.520 1.540 1.460 1.460 38,114 -0.07(-4.85%)
Apr 19, 2021 1.550 1.620 1.515 1.534 13,514 +0.02(+1.57%)
Apr 16, 2021 1.410 1.657 1.388 1.511 48,000 +0.03(+2.36%)
Apr 15, 2021 1.650 1.650 1.476 1.476 32,612 -0.11(-7.18%)
Apr 14, 2021 1.880 1.880 1.550 1.590 52,817 -0.17(-9.66%)
Apr 13, 2021 1.509 1.760 1.440 1.760 111,309 +0.34(+23.94%)
Apr 12, 2021 1.720 1.720 1.362 1.420 132,324 -0.26(-15.66%)
Apr 09, 2021 1.870 1.870 1.676 1.684 41,900 -0.15(-8.00%)
Apr 08, 2021 1.850 1.909 1.814 1.830 38,187 -0.06(-3.17%)
Apr 07, 2021 1.975 1.975 1.820 1.890 24,142 -0.07(-3.40%)
Apr 06, 2021 1.800 1.956 1.692 1.956 45,770 +0.16(+8.69%)
Apr 05, 2021 1.610 1.880 1.500 1.800 398,241 -0.37(-17.13%)
Apr 01, 2021 2.065 2.300 2.065 2.172 40,500 +0.09(+4.43%)
Mar 31, 2021 2.019 2.110 1.971 2.080 26,764 +0.18(+9.47%)
Mar 30, 2021 1.800 1.970 1.800 1.900 65,025 +0.03(+1.38%)
Mar 29, 2021 2.012 2.070 1.850 1.874 76,563 -0.17(-8.11%)
Mar 26, 2021 1.880 2.100 1.880 2.040 50,600 +0.12(+6.25%)
Mar 25, 2021 2.019 2.090 1.790 1.920 209,298 -0.20(-9.45%)
Mar 24, 2021 2.180 2.229 2.050 2.120 114,219 -0.08(-3.64%)
Mar 23, 2021 2.310 2.310 2.200 2.200 66,438 -0.10(-4.35%)
Mar 22, 2021 2.340 2.460 2.253 2.300 33,107 -0.14(-5.74%)
Mar 19, 2021 2.400 2.490 2.400 2.440 51,300 -0.03(-1.05%)
Mar 18, 2021 2.623 2.680 2.440 2.466 97,462 -0.16(-6.21%)
Mar 17, 2021 2.600 2.776 2.500 2.629 78,919 +0.14(+5.59%)
Mar 16, 2021 2.330 2.500 2.250 2.490 52,284 +0.18(+7.75%)
Mar 15, 2021 2.345 2.348 2.259 2.311 18,784 +0.05(+2.43%)
Mar 12, 2021 2.268 2.270 2.200 2.256 32,300 -0.01(-0.62%)
Mar 11, 2021 2.350 2.350 2.239 2.270 17,698 -0.06(-2.54%)
Mar 10, 2021 2.352 2.352 2.270 2.329 21,737 +0.00(+0.05%)
Mar 09, 2021 2.311 2.389 2.233 2.328 38,180 +0.10(+4.30%)
Mar 08, 2021 2.370 2.410 2.224 2.232 28,385 -0.12(-5.26%)
Mar 05, 2021 2.440 2.450 2.180 2.356 108,600 -0.04(-1.83%)
Mar 04, 2021 2.560 2.680 2.360 2.400 84,131 -0.17(-6.61%)
Mar 03, 2021 2.726 2.750 2.440 2.570 159,170 +0.18(+7.53%)
Mar 02, 2021 2.400 2.440 2.287 2.390 41,288 +0.03(+1.27%)
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.