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 (%)
Jun 30, 2023 1.590 1.592 1.570 1.570 12,052 -0.03(-1.87%)
Jun 29, 2023 1.580 1.600 1.570 1.600 2,092 -0.02(-1.24%)
Jun 28, 2023 1.560 1.620 1.560 1.620 8,766 +0.04(+2.54%)
Jun 27, 2023 1.560 1.610 1.550 1.580 19,922 -0.01(-0.70%)
Jun 26, 2023 1.580 1.610 1.560 1.591 23,015 -0.03(-1.78%)
Jun 23, 2023 1.600 1.630 1.590 1.620 4,334 -0.01(-0.61%)
Jun 22, 2023 1.630 1.650 1.610 1.630 8,622 -0.01(-0.61%)
Jun 21, 2023 1.580 1.640 1.580 1.640 4,387 +0.05(+3.14%)
Jun 20, 2023 1.590 1.639 1.580 1.590 6,873 +0.00(+0.00%)
Jun 16, 2023 1.640 1.660 1.580 1.590 7,101 +0.01(+0.63%)
Jun 15, 2023 1.600 1.659 1.580 1.580 23,110 -0.07(-4.24%)
Jun 14, 2023 1.620 1.680 1.620 1.650 12,390 +0.04(+2.48%)
Jun 13, 2023 1.650 1.650 1.550 1.610 30,266 -0.03(-1.82%)
Jun 12, 2023 1.610 1.669 1.600 1.640 12,587 +0.04(+2.50%)
Jun 09, 2023 1.650 1.650 1.600 1.600 19,527 -0.04(-2.43%)
Jun 08, 2023 1.680 1.680 1.610 1.640 14,048 -0.02(-1.13%)
Jun 07, 2023 1.600 1.749 1.600 1.659 47,571 +0.04(+2.39%)
Jun 06, 2023 1.640 1.652 1.610 1.620 4,029 +0.00(+0.28%)
Jun 05, 2023 1.710 1.719 1.590 1.615 20,156 -0.08(-4.97%)
Jun 02, 2023 1.680 1.700 1.630 1.700 6,972 +0.06(+3.51%)
Jun 01, 2023 1.690 1.700 1.642 1.642 12,911 -0.02(-1.07%)
May 31, 2023 1.660 1.670 1.640 1.660 20,320 +0.01(+0.73%)
May 30, 2023 1.650 1.690 1.640 1.648 16,689 +0.07(+4.30%)
May 26, 2023 1.670 1.670 1.560 1.580 11,890 -0.07(-4.24%)
May 25, 2023 1.680 1.680 1.610 1.650 43,497 -0.04(-2.36%)
May 24, 2023 1.550 1.690 1.550 1.690 40,898 +0.12(+7.64%)
May 23, 2023 1.700 1.700 1.570 1.570 23,199 -0.11(-6.60%)
May 22, 2023 1.600 1.710 1.600 1.681 21,517 +0.08(+5.07%)
May 19, 2023 1.570 1.600 1.520 1.600 45,459 +0.07(+4.61%)
May 18, 2023 1.450 1.550 1.450 1.529 32,581 +0.04(+2.64%)
May 17, 2023 1.480 1.500 1.420 1.490 16,395 +0.04(+2.76%)
May 16, 2023 1.450 1.500 1.450 1.450 6,770 -0.04(-2.80%)
May 15, 2023 1.440 1.500 1.440 1.492 6,357 +0.02(+1.14%)
May 12, 2023 1.480 1.492 1.460 1.475 8,198 +0.01(+0.34%)
May 11, 2023 1.520 1.538 1.450 1.470 6,038 -0.07(-4.55%)
May 10, 2023 1.520 1.542 1.510 1.540 28,106 +0.01(+0.65%)
May 09, 2023 1.530 1.540 1.530 1.530 1,512 +0.02(+1.20%)
May 08, 2023 1.580 1.580 1.490 1.512 12,762 -0.03(-1.82%)
May 05, 2023 1.490 1.600 1.490 1.540 11,625 -0.02(-1.28%)
May 04, 2023 1.360 1.590 1.360 1.560 32,832 +0.16(+11.44%)
May 03, 2023 1.440 1.450 1.340 1.400 56,614 -0.04(-2.45%)
May 02, 2023 1.470 1.478 1.430 1.435 25,937 -0.05(-3.69%)
May 01, 2023 1.480 1.500 1.440 1.490 18,573 +0.00(+0.00%)
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%)
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.