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 -0.028 (-2.57%)
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 28, 2023 1.680 1.680 1.530 1.560 14,945 -0.02(-1.27%)
Feb 27, 2023 1.490 1.590 1.460 1.580 19,933 +0.08(+5.33%)
Feb 24, 2023 1.477 1.549 1.470 1.500 7,294 -0.02(-1.32%)
Feb 23, 2023 1.510 1.570 1.490 1.520 14,235 -0.02(-1.30%)
Feb 22, 2023 1.660 1.660 1.520 1.540 54,534 -0.06(-3.75%)
Feb 21, 2023 1.650 1.680 1.550 1.600 14,286 -0.07(-4.19%)
Feb 17, 2023 1.640 1.680 1.600 1.670 9,570 +0.05(+3.09%)
Feb 16, 2023 1.590 1.640 1.520 1.620 22,208 +0.02(+1.35%)
Feb 15, 2023 1.660 1.660 1.570 1.599 15,231 -0.01(-0.71%)
Feb 14, 2023 1.640 1.640 1.600 1.610 7,625 -0.03(-1.83%)
Feb 13, 2023 1.700 1.750 1.610 1.640 7,040 -0.04(-2.38%)
Feb 10, 2023 1.670 1.720 1.650 1.680 7,648 +0.00(+0.12%)
Feb 09, 2023 1.750 1.792 1.650 1.678 51,748 -0.03(-1.87%)
Feb 08, 2023 1.780 1.800 1.680 1.710 71,086 +0.08(+4.91%)
Feb 07, 2023 1.580 1.760 1.520 1.630 52,787 +0.13(+8.67%)
Feb 06, 2023 1.440 1.592 1.420 1.500 77,981 +0.09(+6.38%)
Feb 03, 2023 1.420 1.480 1.390 1.410 38,590 -0.05(-3.42%)
Feb 02, 2023 1.440 1.500 1.410 1.460 41,501 +0.01(+0.69%)
Feb 01, 2023 1.470 1.470 1.430 1.450 2,737 +0.00(+0.00%)
Jan 31, 2023 1.430 1.455 1.430 1.450 7,945 -0.01(-0.64%)
Jan 30, 2023 1.500 1.500 1.440 1.459 24,296 -0.04(-2.71%)
Jan 27, 2023 1.510 1.510 1.450 1.500 9,110 +0.02(+1.35%)
Jan 26, 2023 1.490 1.490 1.450 1.480 13,687 +0.00(+0.00%)
Jan 25, 2023 1.430 1.509 1.430 1.480 10,317 +0.00(+0.00%)
Jan 24, 2023 1.530 1.530 1.480 1.480 10,846 -0.02(-1.33%)
Jan 23, 2023 1.500 1.550 1.500 1.500 71,918 +0.01(+0.68%)
Jan 20, 2023 1.440 1.502 1.440 1.490 10,705 +0.03(+2.05%)
Jan 19, 2023 1.480 1.500 1.460 1.460 8,424 -0.01(-0.68%)
Jan 18, 2023 1.500 1.500 1.450 1.470 3,201 -0.02(-1.34%)
Jan 17, 2023 1.500 1.500 1.450 1.490 21,464 +0.07(+4.93%)
Jan 13, 2023 1.420 1.490 1.420 1.420 20,446 -0.05(-3.34%)
Jan 12, 2023 1.520 1.520 1.440 1.469 6,982 -0.02(-1.40%)
Jan 11, 2023 1.450 1.495 1.450 1.490 8,675 +0.01(+0.68%)
Jan 10, 2023 1.400 1.510 1.400 1.480 15,064 +0.03(+2.42%)
Jan 09, 2023 1.420 1.500 1.420 1.445 13,190 -0.03(-2.36%)
Jan 06, 2023 1.480 1.540 1.450 1.480 8,426 -0.02(-1.33%)
Jan 05, 2023 1.520 1.550 1.500 1.500 16,050 -0.03(-2.10%)
Jan 04, 2023 1.550 1.590 1.510 1.532 7,250 -0.02(-1.15%)
Jan 03, 2023 1.590 1.590 1.500 1.550 9,019 +0.00(+0.00%)
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%)
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.