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

Zentek Ltd. - common stock (NQ: ZTEK )

1.180 +0.050 (+4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 10, 2024 1.160 1.180 1.090 1.180 23,449 +0.05(+4.42%)
May 09, 2024 1.100 1.250 1.040 1.130 144,569 +0.05(+4.63%)
May 08, 2024 1.130 1.130 1.060 1.080 11,822 -0.06(-5.26%)
May 07, 2024 1.130 1.140 1.040 1.140 41,407 +0.05(+4.59%)
May 06, 2024 1.050 1.150 1.050 1.090 65,429 +0.05(+4.81%)
May 03, 2024 1.030 1.070 1.030 1.040 7,205 +0.01(+0.97%)
May 02, 2024 1.020 1.060 1.016 1.030 16,265 +0.01(+0.99%)
May 01, 2024 1.030 1.048 1.000 1.020 26,601 -0.02(-1.93%)
Apr 30, 2024 1.040 1.080 1.020 1.040 24,835 +0.00(+0.00%)
Apr 29, 2024 1.110 1.110 1.040 1.040 15,632 -0.02(-1.89%)
Apr 26, 2024 1.050 1.100 1.030 1.060 24,773 -0.01(-0.93%)
Apr 25, 2024 1.090 1.160 1.060 1.070 18,596 -0.08(-6.96%)
Apr 24, 2024 1.100 1.155 1.090 1.150 14,225 +0.03(+2.68%)
Apr 23, 2024 1.110 1.150 1.100 1.120 15,234 +0.01(+0.90%)
Apr 22, 2024 1.010 1.110 1.010 1.110 9,689 +0.07(+6.73%)
Apr 19, 2024 1.100 1.100 1.020 1.040 24,688 -0.07(-6.27%)
Apr 18, 2024 1.100 1.128 1.060 1.110 5,864 -0.01(-0.93%)
Apr 17, 2024 1.170 1.170 1.104 1.120 14,965 -0.01(-0.88%)
Apr 16, 2024 1.140 1.150 1.115 1.130 22,853 -0.02(-1.31%)
Apr 15, 2024 1.130 1.200 1.130 1.145 20,757 -0.04(-3.78%)
Apr 12, 2024 1.150 1.200 1.130 1.190 13,248 +0.06(+5.31%)
Apr 11, 2024 1.130 1.130 1.040 1.130 20,993 +0.04(+3.67%)
Apr 10, 2024 1.140 1.140 1.070 1.090 13,537 -0.01(-0.91%)
Apr 09, 2024 1.120 1.134 1.030 1.100 18,337 -0.03(-2.65%)
Apr 08, 2024 1.210 1.210 1.100 1.130 11,404 +0.00(+0.00%)
Apr 05, 2024 1.160 1.170 1.110 1.130 24,549 -0.03(-2.59%)
Apr 04, 2024 1.250 1.250 1.140 1.160 24,593 -0.04(-3.33%)
Apr 03, 2024 1.210 1.220 1.167 1.200 23,137 -0.01(-0.83%)
Apr 02, 2024 1.210 1.220 1.190 1.210 42,471 +0.00(+0.41%)
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.