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

Zentek Ltd. - common stock (NQ: ZTEK )

1.109 -0.002 (-0.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
Apr 28, 2023 1.480 1.510 1.480 1.490 10,618 -0.01(-0.62%)
Apr 27, 2023 1.500 1.499 1.480 1.499 7,558 +0.02(+1.30%)
Apr 26, 2023 1.500 1.519 1.480 1.480 8,263 +0.00(+0.00%)
Apr 25, 2023 1.590 1.590 1.480 1.480 17,068 -0.06(-3.90%)
Apr 24, 2023 1.540 1.590 1.530 1.540 5,032 -0.01(-0.65%)
Apr 21, 2023 1.550 1.572 1.530 1.550 7,026 +0.01(+0.65%)
Apr 20, 2023 1.560 1.570 1.530 1.540 7,975 -0.02(-0.99%)
Apr 19, 2023 1.640 1.640 1.530 1.555 15,995 -0.05(-3.09%)
Apr 18, 2023 1.620 1.639 1.570 1.605 17,186 +0.00(+0.31%)
Apr 17, 2023 1.600 1.642 1.580 1.600 37,326 -0.02(-1.23%)
Apr 14, 2023 1.650 1.650 1.610 1.620 7,295 +0.01(+0.62%)
Apr 13, 2023 1.550 1.630 1.550 1.610 12,158 +0.05(+3.21%)
Apr 12, 2023 1.600 1.621 1.553 1.560 14,540 -0.06(-3.70%)
Apr 11, 2023 1.640 1.650 1.610 1.620 39,749 -0.01(-0.61%)
Apr 10, 2023 1.620 1.710 1.590 1.630 36,791 +0.04(+2.52%)
Apr 06, 2023 1.530 1.659 1.530 1.590 85,154 +0.03(+1.92%)
Apr 05, 2023 1.510 1.592 1.510 1.560 32,128 +0.01(+0.65%)
Apr 04, 2023 1.580 1.590 1.530 1.550 87,213 +0.00(+0.00%)
Apr 03, 2023 1.560 1.560 1.490 1.550 27,906 +0.02(+1.31%)
Mar 31, 2023 1.540 1.540 1.500 1.530 41,615 +0.03(+2.09%)
Mar 30, 2023 1.460 1.510 1.460 1.499 9,844 +0.02(+1.26%)
Mar 29, 2023 1.490 1.490 1.470 1.480 7,156 +0.03(+2.07%)
Mar 28, 2023 1.450 1.500 1.440 1.450 43,450 -0.02(-1.30%)
Mar 27, 2023 1.520 1.520 1.450 1.469 26,108 -0.03(-1.96%)
Mar 24, 2023 1.460 1.520 1.460 1.498 13,278 -0.01(-0.76%)
Mar 23, 2023 1.450 1.545 1.450 1.510 17,962 +0.00(+0.00%)
Mar 22, 2023 1.560 1.570 1.490 1.510 30,518 -0.05(-3.21%)
Mar 21, 2023 1.550 1.580 1.510 1.560 46,735 +0.00(+0.00%)
Mar 20, 2023 1.560 1.590 1.520 1.560 39,302 +0.02(+1.17%)
Mar 17, 2023 1.490 1.550 1.480 1.542 52,559 +0.03(+2.12%)
Mar 16, 2023 1.450 1.510 1.400 1.510 46,623 +0.05(+3.42%)
Mar 15, 2023 1.420 1.490 1.320 1.460 59,491 -0.05(-3.27%)
Mar 14, 2023 1.590 1.590 1.495 1.509 46,606 -0.01(-0.70%)
Mar 13, 2023 1.490 1.530 1.470 1.520 13,583 +0.00(+0.00%)
Mar 10, 2023 1.570 1.590 1.490 1.520 31,672 -0.05(-3.18%)
Mar 09, 2023 1.550 1.630 1.550 1.570 14,997 +0.00(+0.00%)
Mar 08, 2023 1.570 1.640 1.550 1.570 15,421 -0.03(-1.88%)
Mar 07, 2023 1.700 1.701 1.580 1.600 35,577 -0.08(-4.76%)
Mar 06, 2023 1.640 1.710 1.610 1.680 41,150 +0.03(+1.82%)
Mar 03, 2023 1.640 1.670 1.560 1.650 15,511 +0.00(+0.00%)
Mar 02, 2023 1.590 1.664 1.520 1.650 14,248 +0.08(+5.10%)
Mar 01, 2023 1.580 1.650 1.480 1.570 72,370 +0.01(+0.64%)
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%)
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.