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

Zentek Ltd. - common stock (NQ: ZTEK )

1.111 -0.009 (-0.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 30, 2022 1.350 1.550 1.350 1.550 45,065 +0.09(+6.16%)
Dec 29, 2022 1.420 1.570 1.420 1.460 77,741 -0.02(-1.35%)
Dec 28, 2022 1.520 1.600 1.430 1.480 26,732 +0.02(+1.37%)
Dec 27, 2022 1.550 1.550 1.372 1.460 29,984 -0.14(-8.75%)
Dec 23, 2022 1.590 1.620 1.540 1.600 10,074 +0.04(+2.56%)
Dec 22, 2022 1.590 1.600 1.520 1.560 26,723 -0.05(-3.11%)
Dec 21, 2022 1.550 1.660 1.550 1.610 8,822 +0.02(+1.26%)
Dec 20, 2022 1.500 1.640 1.500 1.590 15,223 +0.02(+1.27%)
Dec 19, 2022 1.410 1.680 1.410 1.570 27,855 -0.04(-2.48%)
Dec 16, 2022 1.630 1.700 1.590 1.610 15,178 -0.05(-3.01%)
Dec 15, 2022 1.780 1.780 1.630 1.660 18,242 -0.07(-4.05%)
Dec 14, 2022 1.740 1.770 1.670 1.730 19,896 -0.03(-1.70%)
Dec 13, 2022 1.750 1.800 1.750 1.760 3,380 +0.02(+1.44%)
Dec 12, 2022 1.650 1.750 1.620 1.735 19,201 +0.09(+5.15%)
Dec 09, 2022 1.730 1.770 1.650 1.650 40,951 -0.15(-8.33%)
Dec 08, 2022 1.810 1.855 1.760 1.800 9,002 -0.03(-1.64%)
Dec 07, 2022 1.850 1.960 1.810 1.830 54,080 +0.01(+0.44%)
Dec 06, 2022 1.750 1.822 1.699 1.822 30,729 +0.08(+4.71%)
Dec 05, 2022 1.830 1.950 1.710 1.740 54,925 -0.17(-9.00%)
Dec 02, 2022 1.950 1.950 1.780 1.912 24,768 -0.03(-1.44%)
Dec 01, 2022 1.720 1.950 1.639 1.940 76,997 +0.34(+21.25%)
Nov 30, 2022 1.550 1.640 1.520 1.600 20,856 +0.05(+3.23%)
Nov 29, 2022 1.580 1.580 1.478 1.550 8,343 +0.01(+0.96%)
Nov 28, 2022 1.630 1.630 1.510 1.535 9,387 -0.07(-4.64%)
Nov 25, 2022 1.600 1.620 1.600 1.610 3,346 +0.00(+0.00%)
Nov 23, 2022 1.630 1.644 1.590 1.610 15,592 +0.02(+1.26%)
Nov 22, 2022 1.530 1.630 1.530 1.590 15,961 +0.03(+1.92%)
Nov 21, 2022 1.500 1.592 1.500 1.560 12,820 -0.04(-2.49%)
Nov 18, 2022 1.550 1.600 1.529 1.600 25,256 +0.08(+5.21%)
Nov 17, 2022 1.480 1.540 1.450 1.521 10,922 +0.04(+2.76%)
Nov 16, 2022 1.500 1.500 1.420 1.480 17,292 -0.04(-2.63%)
Nov 15, 2022 1.500 1.535 1.500 1.520 10,365 -0.03(-1.94%)
Nov 14, 2022 1.580 1.580 1.500 1.550 13,269 -0.02(-1.27%)
Nov 11, 2022 1.560 1.590 1.500 1.570 38,490 -0.00(-0.32%)
Nov 10, 2022 1.570 1.575 1.560 1.575 2,608 -0.01(-0.32%)
Nov 09, 2022 1.620 1.620 1.550 1.580 8,480 -0.03(-1.86%)
Nov 08, 2022 1.650 1.651 1.580 1.610 5,289 +0.01(+0.63%)
Nov 07, 2022 1.680 1.680 1.560 1.600 27,503 +0.00(+0.00%)
Nov 04, 2022 1.630 1.630 1.582 1.600 16,077 +0.01(+0.63%)
Nov 03, 2022 1.580 1.590 1.570 1.590 1,903 -0.01(-0.63%)
Nov 02, 2022 1.610 1.650 1.570 1.600 9,652 +0.00(+0.00%)
Nov 01, 2022 1.620 1.690 1.590 1.600 29,456 -0.08(-4.76%)
Oct 31, 2022 1.720 1.720 1.570 1.680 36,408 +0.08(+5.00%)
Oct 28, 2022 1.720 1.720 1.600 1.600 20,043 -0.07(-4.19%)
Oct 27, 2022 1.650 1.670 1.560 1.670 13,536 -0.05(-2.91%)
Oct 26, 2022 1.710 1.790 1.650 1.720 16,489 -0.04(-2.27%)
Oct 25, 2022 1.690 1.760 1.680 1.760 10,860 +0.07(+4.14%)
Oct 24, 2022 1.640 1.700 1.550 1.690 34,921 +0.12(+7.64%)
Oct 21, 2022 1.350 1.650 1.320 1.570 59,790 +0.24(+18.05%)
Oct 20, 2022 1.340 1.340 1.280 1.330 49,684 -0.00(-0.01%)
Oct 19, 2022 1.400 1.420 1.330 1.330 38,791 -0.06(-4.39%)
Oct 18, 2022 1.450 1.450 1.380 1.391 19,830 -0.02(-1.32%)
Oct 17, 2022 1.410 1.450 1.400 1.410 17,764 -0.03(-2.11%)
Oct 14, 2022 1.510 1.510 1.420 1.440 15,102 -0.06(-4.00%)
Oct 13, 2022 1.450 1.500 1.400 1.500 33,285 +0.03(+2.04%)
Oct 12, 2022 1.470 1.480 1.460 1.470 31,644 -0.02(-1.34%)
Oct 11, 2022 1.520 1.520 1.470 1.490 23,520 -0.03(-2.30%)
Oct 10, 2022 1.490 1.556 1.490 1.525 3,168 -0.02(-0.97%)
Oct 07, 2022 1.560 1.590 1.500 1.540 41,839 -0.05(-3.01%)
Oct 06, 2022 1.530 1.588 1.530 1.588 14,003 +0.05(+3.10%)
Oct 05, 2022 1.460 1.583 1.460 1.540 10,808 +0.03(+1.99%)
Oct 04, 2022 1.540 1.650 1.510 1.510 91,336 -0.12(-7.59%)
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.