Indicators

Zentek Ltd. - common stock (NQ: ZTEK )

1.111 UNCHANGED

Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.200	1.210	1.170	1.202	10,698	+0.01(+1.14%)
Mar 27, 2024	1.220	1.220	1.150	1.188	51,024	-0.03(-2.58%)
Mar 26, 2024	1.260	1.260	1.210	1.220	14,811	-0.08(-6.15%)
Mar 25, 2024	1.270	1.300	1.210	1.300	36,120	+0.03(+2.36%)
Mar 22, 2024	1.295	1.300	1.260	1.270	11,719	-0.03(-2.31%)
Mar 21, 2024	1.330	1.330	1.280	1.300	8,701	+0.00(+0.00%)
Mar 20, 2024	1.330	1.340	1.280	1.300	10,254	+0.02(+1.56%)
Mar 19, 2024	1.320	1.320	1.280	1.280	8,175	-0.04(-3.13%)
Mar 18, 2024	1.240	1.321	1.240	1.321	27,797	+0.06(+4.87%)
Mar 15, 2024	1.310	1.310	1.260	1.260	28,668	-0.05(-3.82%)
Mar 14, 2024	1.340	1.340	1.270	1.310	23,074	+0.00(+0.00%)
Mar 13, 2024	1.280	1.340	1.280	1.310	27,228	+0.04(+3.15%)
Mar 12, 2024	1.340	1.340	1.270	1.270	14,369	-0.04(-3.05%)
Mar 11, 2024	1.300	1.310	1.270	1.310	34,983	+0.02(+1.55%)
Mar 08, 2024	1.240	1.290	1.220	1.290	19,150	+0.05(+4.03%)
Mar 07, 2024	1.240	1.270	1.230	1.240	6,874	-0.01(-0.80%)
Mar 06, 2024	1.240	1.260	1.220	1.250	13,067	+0.01(+1.21%)
Mar 05, 2024	1.290	1.290	1.222	1.235	7,900	-0.04(-3.52%)
Mar 04, 2024	1.260	1.280	1.230	1.280	19,629	+0.05(+4.07%)

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.