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

Zentek Ltd. - common stock (NQ: ZTEK )

1.080 -0.030 (-2.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.310 1.345 1.300 1.345 35,194 +0.06(+4.28%)
Oct 30, 2023 1.300 1.350 1.290 1.290 14,955 +0.02(+1.18%)
Oct 27, 2023 1.260 1.300 1.240 1.275 5,378 +0.03(+2.81%)
Oct 26, 2023 1.283 1.283 1.240 1.240 2,069 -0.01(-0.79%)
Oct 25, 2023 1.270 1.280 1.240 1.250 5,452 -0.01(-0.91%)
Oct 24, 2023 1.200 1.300 1.200 1.262 12,028 +0.04(+3.40%)
Oct 23, 2023 1.260 1.278 1.140 1.220 24,970 -0.02(-1.61%)
Oct 20, 2023 1.200 1.280 1.200 1.240 30,986 +0.05(+4.20%)
Oct 19, 2023 1.185 1.205 1.160 1.190 8,504 +0.03(+2.59%)
Oct 18, 2023 1.150 1.190 1.133 1.160 8,331 +0.01(+0.87%)
Oct 17, 2023 1.160 1.179 1.140 1.150 14,257 -0.04(-3.36%)
Oct 16, 2023 1.160 1.190 1.130 1.190 29,889 -0.01(-0.83%)
Oct 13, 2023 1.220 1.220 1.130 1.200 18,545 +0.06(+5.73%)
Oct 12, 2023 1.120 1.169 1.120 1.135 15,377 -0.01(-1.30%)
Oct 11, 2023 1.170 1.190 1.140 1.150 14,355 -0.05(-4.17%)
Oct 10, 2023 1.250 1.270 1.200 1.200 20,984 -0.03(-2.44%)
Oct 09, 2023 1.150 1.250 1.150 1.230 16,361 +0.03(+2.50%)
Oct 06, 2023 1.250 1.255 1.190 1.200 22,629 -0.03(-2.04%)
Oct 05, 2023 1.210 1.250 1.190 1.225 12,857 -0.01(-1.21%)
Oct 04, 2023 1.190 1.260 1.180 1.240 17,087 +0.06(+5.08%)
Oct 03, 2023 1.180 1.270 1.180 1.180 8,152 -0.04(-2.88%)
Oct 02, 2023 1.290 1.290 1.101 1.215 68,882 -0.04(-3.19%)
Sep 29, 2023 1.225 1.285 1.225 1.255 16,311 +0.01(+1.21%)
Sep 28, 2023 1.190 1.270 1.190 1.240 11,929 +0.05(+4.20%)
Sep 27, 2023 1.220 1.224 1.187 1.190 18,429 -0.04(-3.25%)
Sep 26, 2023 1.220 1.260 1.180 1.230 18,766 -0.02(-1.60%)
Sep 25, 2023 1.230 1.260 1.210 1.250 19,011 -0.01(-0.93%)
Sep 22, 2023 1.270 1.284 1.230 1.262 28,308 -0.02(-1.43%)
Sep 21, 2023 1.270 1.293 1.250 1.280 14,329 +0.00(+0.00%)
Sep 20, 2023 1.270 1.370 1.260 1.280 15,693 -0.01(-0.78%)
Sep 19, 2023 1.320 1.320 1.270 1.290 15,045 -0.01(-0.77%)
Sep 18, 2023 1.310 1.310 1.240 1.300 9,905 +0.02(+1.56%)
Sep 15, 2023 1.230 1.282 1.190 1.280 16,994 +0.04(+3.23%)
Sep 14, 2023 1.240 1.290 1.240 1.240 51,468 -0.06(-4.62%)
Sep 13, 2023 1.320 1.330 1.280 1.300 10,748 -0.01(-0.76%)
Sep 12, 2023 1.350 1.350 1.310 1.310 20,076 -0.04(-2.96%)
Sep 11, 2023 1.350 1.360 1.305 1.350 17,608 +0.00(+0.00%)
Sep 08, 2023 1.350 1.370 1.335 1.350 23,068 +0.00(+0.00%)
Sep 07, 2023 1.365 1.365 1.340 1.350 15,666 -0.01(-1.10%)
Sep 06, 2023 1.370 1.380 1.345 1.365 45,153 +0.00(+0.37%)
Sep 05, 2023 1.390 1.390 1.330 1.360 56,852 -0.01(-0.73%)
Sep 01, 2023 1.390 1.430 1.360 1.370 24,044 -0.02(-1.44%)
Aug 31, 2023 1.410 1.420 1.380 1.390 22,373 -0.03(-2.11%)
Aug 30, 2023 1.380 1.420 1.380 1.420 12,771 +0.02(+1.42%)
Aug 29, 2023 1.400 1.408 1.370 1.400 8,268 +0.00(+0.01%)
Aug 28, 2023 1.400 1.410 1.380 1.400 8,206 -0.01(-0.72%)
Aug 25, 2023 1.416 1.416 1.370 1.410 19,877 +0.01(+0.71%)
Aug 24, 2023 1.410 1.450 1.370 1.400 116,497 +0.05(+3.70%)
Aug 23, 2023 1.300 1.372 1.300 1.350 51,953 -0.02(-1.43%)
Aug 22, 2023 1.400 1.430 1.330 1.370 43,347 -0.02(-1.47%)
Aug 21, 2023 1.420 1.420 1.390 1.390 12,475 +0.00(+0.00%)
Aug 18, 2023 1.380 1.410 1.360 1.390 34,663 -0.02(-1.42%)
Aug 17, 2023 1.460 1.460 1.390 1.410 11,775 -0.02(-1.40%)
Aug 16, 2023 1.440 1.453 1.410 1.430 13,300 +0.00(+0.00%)
Aug 15, 2023 1.480 1.501 1.410 1.430 38,586 -0.06(-4.03%)
Aug 14, 2023 1.550 1.550 1.470 1.490 23,087 -0.01(-0.67%)
Aug 11, 2023 1.540 1.561 1.500 1.500 62,564 -0.05(-3.23%)
Aug 10, 2023 1.573 1.578 1.532 1.550 4,328 -0.01(-0.64%)
Aug 09, 2023 1.580 1.580 1.530 1.560 9,391 +0.02(+1.30%)
Aug 08, 2023 1.590 1.590 1.540 1.540 14,100 -0.07(-4.28%)
Aug 07, 2023 1.610 1.658 1.600 1.609 3,341 +0.02(+1.18%)
Aug 04, 2023 1.580 1.625 1.580 1.590 7,604 -0.01(-0.63%)
Aug 03, 2023 1.620 1.625 1.600 1.600 16,759 -0.03(-1.84%)
Aug 02, 2023 1.660 1.660 1.600 1.630 17,705 +0.00(+0.00%)
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.