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 (%)
Feb 29, 2024 1.200 1.270 1.180 1.210 32,479 -0.01(-0.82%)
Feb 28, 2024 1.260 1.260 1.190 1.220 30,114 +0.02(+1.67%)
Feb 27, 2024 1.230 1.290 1.200 1.200 24,752 -0.06(-4.75%)
Feb 26, 2024 1.270 1.300 1.210 1.260 13,345 +0.01(+0.79%)
Feb 23, 2024 1.180 1.250 1.180 1.250 18,226 +0.05(+4.16%)
Feb 22, 2024 1.210 1.232 1.120 1.200 20,906 -0.01(-0.49%)
Feb 21, 2024 1.200 1.230 1.200 1.206 6,422 +0.01(+0.50%)
Feb 20, 2024 1.260 1.270 1.200 1.200 15,454 -0.04(-3.23%)
Feb 16, 2024 1.300 1.310 1.170 1.240 13,513 +0.03(+2.48%)
Feb 15, 2024 1.240 1.240 1.190 1.210 9,278 -0.02(-1.63%)
Feb 14, 2024 1.270 1.350 1.230 1.230 6,042 -0.04(-3.15%)
Feb 13, 2024 1.320 1.386 1.260 1.270 12,867 -0.05(-3.79%)
Feb 12, 2024 1.430 1.459 1.320 1.320 18,543 -0.11(-7.69%)
Feb 09, 2024 1.400 1.430 1.340 1.430 36,033 +0.07(+5.15%)
Feb 08, 2024 1.430 1.430 1.350 1.360 14,113 -0.02(-1.45%)
Feb 07, 2024 1.440 1.440 1.380 1.380 22,548 -0.02(-1.43%)
Feb 06, 2024 1.400 1.410 1.370 1.400 12,102 +0.04(+2.94%)
Feb 05, 2024 1.380 1.395 1.330 1.360 37,586 -0.01(-0.73%)
Feb 02, 2024 1.450 1.450 1.347 1.370 10,331 -0.07(-5.19%)
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.