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

Zentek Ltd (TSV: ZEN )

1.320 -0.040 (-2.94%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 31, 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 (%)
Dec 31, 2024 1.400 1.400 1.320 1.320 17,300 -0.04(-2.94%)
Dec 30, 2024 1.430 1.430 1.340 1.360 25,594 -0.05(-3.55%)
Dec 27, 2024 1.250 1.410 1.250 1.410 71,202 +0.19(+15.57%)
Dec 24, 2024 1.220 0 +0.02(+1.67%)
Dec 23, 2024 1.280 1.280 1.200 1.200 44,821 -0.04(-3.23%)
Dec 20, 2024 1.230 1.300 1.200 1.240 54,677 -0.02(-1.59%)
Dec 19, 2024 1.410 1.440 1.250 1.260 88,926 -0.16(-11.27%)
Dec 18, 2024 1.500 1.520 1.410 1.420 43,933 -0.08(-5.33%)
Dec 17, 2024 1.540 1.540 1.420 1.500 90,257 -0.05(-3.23%)
Dec 16, 2024 1.530 1.570 1.510 1.550 12,422 -0.04(-2.52%)
Dec 13, 2024 1.580 1.600 1.560 1.590 15,020 -0.00(-0.31%)
Dec 12, 2024 1.600 1.610 1.560 1.595 84,826 +0.02(+1.59%)
Dec 11, 2024 1.550 1.590 1.540 1.570 26,167 +0.01(+0.64%)
Dec 10, 2024 1.560 1.600 1.540 1.560 70,055 +0.00(+0.00%)
Dec 09, 2024 1.610 1.640 1.550 1.560 54,153 -0.04(-2.50%)
Dec 06, 2024 1.520 1.600 1.520 1.600 96,628 +0.07(+4.58%)
Dec 05, 2024 1.550 1.550 1.490 1.530 65,042 -0.04(-2.55%)
Dec 04, 2024 1.550 1.600 1.510 1.570 27,867 +0.02(+1.29%)
Dec 03, 2024 1.540 1.620 1.480 1.550 54,643 +0.01(+0.65%)
Dec 02, 2024 1.630 1.630 1.520 1.540 21,428 -0.11(-6.67%)
Nov 29, 2024 1.670 1.680 1.650 1.650 43,144 -0.03(-1.79%)
Nov 28, 2024 1.670 1.700 1.670 1.680 15,325 -0.02(-1.18%)
Nov 27, 2024 1.650 1.770 1.650 1.700 57,955 +0.02(+1.19%)
Nov 26, 2024 1.580 1.680 1.510 1.680 67,037 +0.03(+1.82%)
Nov 25, 2024 1.650 1.650 1.590 1.650 31,396 +0.01(+0.61%)
Nov 22, 2024 1.520 1.690 1.520 1.640 38,303 +0.04(+2.50%)
Nov 21, 2024 1.680 1.680 1.520 1.600 24,939 -0.11(-6.43%)
Nov 20, 2024 1.660 1.710 1.640 1.710 136,430 +0.00(+0.00%)
Nov 19, 2024 1.750 1.780 1.580 1.710 59,874 -0.08(-4.47%)
Nov 18, 2024 1.750 1.820 1.690 1.790 152,610 +0.03(+1.70%)
Nov 15, 2024 1.430 1.770 1.430 1.760 309,043 +0.36(+25.71%)
Nov 14, 2024 1.320 1.400 1.300 1.400 89,941 +0.07(+5.26%)
Nov 13, 2024 1.160 1.360 1.160 1.330 75,474 +0.18(+15.65%)
Nov 12, 2024 1.170 1.180 1.120 1.150 72,974 +0.04(+3.60%)
Nov 11, 2024 1.110 1.140 1.110 1.110 15,005 -0.05(-4.31%)
Nov 08, 2024 1.080 1.170 1.080 1.160 59,522 +0.09(+8.41%)
Nov 07, 2024 1.130 1.130 1.060 1.070 24,180 -0.09(-7.76%)
Nov 06, 2024 1.090 1.190 1.090 1.160 84,412 +0.05(+4.50%)
Nov 05, 2024 1.070 1.160 1.060 1.110 55,491 +0.01(+0.91%)
Nov 04, 2024 0.9300 1.110 0.9300 1.100 126,425 +0.16(+17.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.