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 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%)
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.