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 (%)
May 31, 2022 2.340 2.340 2.080 2.220 22,899 -0.04(-1.77%)
May 27, 2022 2.170 2.310 2.020 2.260 80,990 +0.12(+5.61%)
May 26, 2022 1.760 2.150 1.760 2.140 60,031 +0.31(+16.94%)
May 25, 2022 1.870 1.900 1.760 1.830 25,249 +0.04(+2.23%)
May 24, 2022 1.680 1.820 1.680 1.790 52,888 +0.27(+17.76%)
May 23, 2022 1.780 1.800 1.510 1.520 28,332 -0.32(-17.45%)
May 20, 2022 1.810 1.911 1.741 1.841 28,419 -0.04(-2.06%)
May 19, 2022 1.850 1.939 1.840 1.880 36,508 +0.12(+6.82%)
May 18, 2022 1.900 1.950 1.750 1.760 23,456 -0.16(-8.33%)
May 17, 2022 1.900 2.058 1.770 1.920 16,870 +0.00(+0.00%)
May 16, 2022 2.170 2.170 1.920 1.920 19,536 -0.05(-2.54%)
May 13, 2022 1.790 2.200 1.710 1.970 74,328 +0.26(+15.20%)
May 12, 2022 1.890 1.957 1.700 1.710 194,564 -0.18(-9.52%)
May 11, 2022 2.070 2.079 1.810 1.890 137,755 -0.09(-4.55%)
May 10, 2022 2.120 2.195 1.880 1.980 180,039 -0.14(-6.60%)
May 09, 2022 2.480 2.480 1.890 2.120 94,644 -0.30(-12.40%)
May 06, 2022 2.350 2.490 2.270 2.420 32,195 +0.07(+2.98%)
May 05, 2022 2.590 2.590 2.350 2.350 22,524 -0.18(-7.11%)
May 04, 2022 2.410 2.549 2.410 2.530 52,458 +0.03(+1.20%)
May 03, 2022 2.420 2.570 2.420 2.500 20,554 -0.01(-0.40%)
May 02, 2022 2.630 2.630 2.470 2.510 26,828 -0.08(-3.09%)
Apr 29, 2022 2.500 2.600 2.420 2.590 34,748 +0.17(+7.02%)
Apr 28, 2022 2.450 2.450 2.338 2.420 26,137 +0.07(+2.98%)
Apr 27, 2022 2.300 2.470 2.240 2.350 65,402 +0.07(+3.07%)
Apr 26, 2022 2.350 2.400 2.270 2.280 57,383 -0.11(-4.60%)
Apr 25, 2022 2.480 2.480 2.389 2.390 33,081 -0.04(-1.65%)
Apr 22, 2022 2.590 2.590 2.371 2.430 56,596 +0.03(+1.25%)
Apr 21, 2022 2.420 2.470 2.370 2.400 78,956 -0.05(-2.04%)
Apr 20, 2022 2.510 2.545 2.400 2.450 73,871 -0.13(-5.04%)
Apr 19, 2022 2.680 2.680 2.530 2.580 93,974 -0.04(-1.34%)
Apr 18, 2022 2.770 2.770 2.576 2.615 37,617 -0.07(-2.79%)
Apr 14, 2022 2.690 2.750 2.620 2.690 39,963 -0.01(-0.37%)
Apr 13, 2022 2.690 2.750 2.640 2.700 67,455 -0.02(-0.74%)
Apr 12, 2022 2.680 2.750 2.600 2.720 62,665 +0.07(+2.64%)
Apr 11, 2022 2.820 2.890 2.370 2.650 187,422 -0.18(-6.36%)
Apr 08, 2022 2.980 2.980 2.780 2.830 82,753 -0.12(-4.07%)
Apr 07, 2022 2.750 3.100 2.630 2.950 209,519 +0.20(+7.27%)
Apr 06, 2022 2.860 2.860 2.700 2.750 110,811 -0.13(-4.51%)
Apr 05, 2022 2.970 2.990 2.860 2.880 154,634 -0.14(-4.64%)
Apr 04, 2022 3.120 3.140 2.950 3.020 132,038 -0.06(-1.95%)
Apr 01, 2022 3.030 3.160 2.960 3.080 243,791 +0.03(+0.98%)
Mar 31, 2022 3.250 3.270 3.030 3.050 145,080 -0.16(-4.98%)
Mar 30, 2022 2.980 3.350 2.950 3.210 291,282 +0.12(+3.88%)
Mar 29, 2022 2.800 3.130 2.790 3.090 445,883 +0.20(+6.92%)
Mar 28, 2022 3.020 3.020 2.800 2.890 303,275 +0.03(+1.05%)
Mar 25, 2022 2.940 3.030 2.784 2.860 1,266,691 -0.16(-5.30%)
Mar 24, 2022 3.220 3.240 2.910 3.020 1,237,062 -0.38(-11.18%)
Mar 23, 2022 3.700 3.780 3.160 3.400 11,633,349 +0.68(+25.00%)
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.