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

Zentek Ltd. - common stock (NQ: ZTEK )

1.170 +0.040 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.130 1.180 1.060 1.170 48,448 +0.04(+3.52%)
Feb 13, 2025 1.100 1.130 1.040 1.130 23,754 +0.04(+3.67%)
Feb 12, 2025 1.120 1.150 1.070 1.090 58,373 -0.03(-2.68%)
Feb 11, 2025 1.080 1.130 1.080 1.120 13,257 +0.02(+1.36%)
Feb 10, 2025 1.110 1.110 1.060 1.105 34,545 -0.01(-0.45%)
Feb 07, 2025 1.150 1.150 1.090 1.110 12,769 +0.01(+0.45%)
Feb 06, 2025 1.130 1.150 1.090 1.105 78,144 -0.04(-3.49%)
Feb 05, 2025 1.140 1.190 1.111 1.145 61,129 +0.01(+0.44%)
Feb 04, 2025 1.140 1.160 1.100 1.140 8,837 +0.04(+3.64%)
Feb 03, 2025 1.060 1.120 1.040 1.100 17,014 -0.02(-1.79%)
Jan 31, 2025 1.100 1.170 1.100 1.120 69,350 +0.02(+1.82%)
Jan 30, 2025 1.120 1.150 1.040 1.100 27,568 -0.06(-5.17%)
Jan 29, 2025 1.130 1.190 1.080 1.160 57,695 +0.05(+4.50%)
Jan 28, 2025 1.170 1.170 1.090 1.110 20,148 -0.03(-2.63%)
Jan 27, 2025 1.130 1.170 1.120 1.140 12,283 -0.03(-2.56%)
Jan 24, 2025 1.110 1.190 1.110 1.170 20,045 +0.06(+5.41%)
Jan 23, 2025 1.080 1.130 1.080 1.110 17,810 -0.01(-0.89%)
Jan 22, 2025 1.110 1.133 1.090 1.120 18,992 +0.02(+1.82%)
Jan 21, 2025 1.200 1.210 1.070 1.100 185,054 -0.08(-6.77%)
Jan 17, 2025 0.9500 1.200 0.9000 1.180 213,752 +0.20(+20.40%)
Jan 16, 2025 1.000 1.010 0.9700 0.9800 7,930 +0.00(+0.00%)
Jan 15, 2025 1.000 1.040 0.9702 0.9800 22,360 -0.03(-2.97%)
Jan 14, 2025 1.040 1.040 0.9511 1.010 28,798 -0.04(-3.81%)
Jan 13, 2025 1.070 1.080 1.000 1.050 59,344 +0.01(+0.48%)
Jan 10, 2025 1.060 1.120 1.000 1.045 55,588 -0.02(-1.42%)
Jan 08, 2025 1.150 1.150 0.9900 1.060 91,310 -0.02(-1.85%)
Jan 07, 2025 1.140 1.152 1.050 1.080 98,333 -0.02(-1.82%)
Jan 06, 2025 1.050 1.108 1.010 1.100 58,524 +0.07(+6.28%)
Jan 03, 2025 0.9700 1.040 0.9500 1.035 62,632 +0.06(+5.70%)
Jan 02, 2025 0.9400 1.000 0.9300 0.9792 35,948 +0.04(+4.17%)
Dec 31, 2024 0.9400 0 -0.03(-3.09%)
Dec 30, 2024 1.010 1.060 0.9400 0.9700 53,715 +0.04(+4.30%)
Dec 27, 2024 0.8600 0.9889 0.8600 0.9300 40,728 +0.05(+5.68%)
Dec 26, 2024 0.8600 0.9000 0.8210 0.8800 62,183 +0.01(+1.15%)
Dec 24, 2024 0.8790 0.8979 0.8201 0.8700 21,351 +0.02(+2.35%)
Dec 23, 2024 0.8800 0.9000 0.8300 0.8500 36,982 -0.01(-1.16%)
Dec 20, 2024 0.8800 0.9280 0.8300 0.8600 61,740 -0.03(-3.37%)
Dec 19, 2024 0.9800 1.010 0.8700 0.8900 56,152 -0.09(-9.18%)
Dec 18, 2024 1.000 1.060 0.9800 0.9800 19,466 -0.05(-4.85%)
Dec 17, 2024 1.040 1.090 1.000 1.030 52,681 -0.05(-4.63%)
Dec 16, 2024 1.140 1.140 1.070 1.080 18,401 -0.05(-4.42%)
Dec 13, 2024 1.160 1.160 1.080 1.130 29,698 +0.03(+2.73%)
Dec 12, 2024 1.100 1.150 1.050 1.100 56,588 -0.01(-0.90%)
Dec 11, 2024 1.090 1.130 1.068 1.110 26,670 +0.01(+0.91%)
Dec 10, 2024 1.140 1.140 1.062 1.100 31,070 -0.03(-2.65%)
Dec 09, 2024 1.150 1.160 1.100 1.130 65,356 +0.04(+3.67%)
Dec 06, 2024 1.070 1.150 1.070 1.090 18,715 +0.01(+0.93%)
Dec 05, 2024 1.080 1.110 1.059 1.080 11,878 -0.01(-0.92%)
Dec 04, 2024 1.150 1.180 1.080 1.090 27,083 -0.06(-5.19%)
Dec 03, 2024 1.110 1.150 1.060 1.150 57,767 +0.04(+3.58%)
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.