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 (%)
Feb 29, 2024 1.200 1.270 1.180 1.210 32,479 -0.01(-0.82%)
Feb 28, 2024 1.260 1.260 1.190 1.220 30,114 +0.02(+1.67%)
Feb 27, 2024 1.230 1.290 1.200 1.200 24,752 -0.06(-4.75%)
Feb 26, 2024 1.270 1.300 1.210 1.260 13,345 +0.01(+0.79%)
Feb 23, 2024 1.180 1.250 1.180 1.250 18,226 +0.05(+4.16%)
Feb 22, 2024 1.210 1.232 1.120 1.200 20,906 -0.01(-0.49%)
Feb 21, 2024 1.200 1.230 1.200 1.206 6,422 +0.01(+0.50%)
Feb 20, 2024 1.260 1.270 1.200 1.200 15,454 -0.04(-3.23%)
Feb 16, 2024 1.300 1.310 1.170 1.240 13,513 +0.03(+2.48%)
Feb 15, 2024 1.240 1.240 1.190 1.210 9,278 -0.02(-1.63%)
Feb 14, 2024 1.270 1.350 1.230 1.230 6,042 -0.04(-3.15%)
Feb 13, 2024 1.320 1.386 1.260 1.270 12,867 -0.05(-3.79%)
Feb 12, 2024 1.430 1.459 1.320 1.320 18,543 -0.11(-7.69%)
Feb 09, 2024 1.400 1.430 1.340 1.430 36,033 +0.07(+5.15%)
Feb 08, 2024 1.430 1.430 1.350 1.360 14,113 -0.02(-1.45%)
Feb 07, 2024 1.440 1.440 1.380 1.380 22,548 -0.02(-1.43%)
Feb 06, 2024 1.400 1.410 1.370 1.400 12,102 +0.04(+2.94%)
Feb 05, 2024 1.380 1.395 1.330 1.360 37,586 -0.01(-0.73%)
Feb 02, 2024 1.450 1.450 1.347 1.370 10,331 -0.07(-5.19%)
Feb 01, 2024 1.400 1.480 1.385 1.445 28,750 +0.07(+5.47%)
Jan 31, 2024 1.370 1.390 1.340 1.370 16,667 +0.01(+0.43%)
Jan 30, 2024 1.260 1.370 1.250 1.364 34,411 +0.11(+9.13%)
Jan 29, 2024 1.260 1.288 1.160 1.250 21,974 +0.00(+0.00%)
Jan 26, 2024 1.170 1.250 1.170 1.250 38,048 +0.06(+5.05%)
Jan 25, 2024 1.175 1.200 1.170 1.190 11,377 +0.01(+1.22%)
Jan 24, 2024 1.180 1.201 1.162 1.176 16,108 +0.01(+0.56%)
Jan 23, 2024 1.200 1.200 1.169 1.169 7,731 -0.00(-0.08%)
Jan 22, 2024 1.160 1.190 1.150 1.170 10,696 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.150 1.170 15,853 +0.00(+0.00%)
Jan 18, 2024 1.260 1.260 1.170 1.170 10,129 -0.03(-2.49%)
Jan 17, 2024 1.180 1.240 1.180 1.200 2,173 -0.00(-0.01%)
Jan 16, 2024 1.280 1.280 1.190 1.200 15,552 +0.00(+0.00%)
Jan 12, 2024 1.380 1.380 1.180 1.200 22,591 -0.11(-8.40%)
Jan 11, 2024 1.380 1.420 1.310 1.310 21,607 -0.10(-7.42%)
Jan 10, 2024 1.460 1.470 1.350 1.415 29,549 -0.08(-5.67%)
Jan 09, 2024 1.560 1.570 1.470 1.500 30,216 -0.05(-3.23%)
Jan 08, 2024 1.330 1.590 1.330 1.550 55,287 +0.17(+12.32%)
Jan 05, 2024 1.280 1.400 1.280 1.380 46,350 +0.10(+8.24%)
Jan 04, 2024 1.300 1.300 1.261 1.275 37,295 -0.01(-0.39%)
Jan 03, 2024 1.280 1.288 1.240 1.280 22,519 +0.01(+0.79%)
Jan 02, 2024 1.070 1.284 1.070 1.270 49,530 +0.19(+17.59%)
Dec 29, 2023 1.030 1.090 1.030 1.080 45,368 +0.02(+1.89%)
Dec 28, 2023 1.060 1.110 1.060 1.060 8,591 -0.03(-2.75%)
Dec 27, 2023 1.070 1.100 1.000 1.090 49,699 +0.03(+2.76%)
Dec 26, 2023 1.050 1.061 0.9750 1.061 27,156 -0.02(-1.56%)
Dec 22, 2023 1.055 1.080 1.030 1.077 64,359 +0.02(+1.64%)
Dec 21, 2023 1.140 1.140 1.040 1.060 21,718 -0.01(-0.93%)
Dec 20, 2023 1.120 1.140 1.060 1.070 18,790 -0.07(-6.14%)
Dec 19, 2023 1.060 1.150 1.050 1.140 11,914 +0.08(+7.55%)
Dec 18, 2023 1.050 1.081 1.020 1.060 31,283 -0.01(-0.93%)
Dec 15, 2023 1.110 1.110 1.060 1.070 28,986 +0.00(+0.00%)
Dec 14, 2023 1.200 1.200 1.060 1.070 14,414 -0.01(-0.93%)
Dec 13, 2023 1.060 1.130 1.050 1.080 28,445 +0.00(+0.17%)
Dec 12, 2023 1.100 1.110 1.070 1.078 13,820 -0.01(-1.08%)
Dec 11, 2023 1.120 1.170 1.075 1.090 9,075 -0.01(-0.91%)
Dec 08, 2023 1.110 1.150 1.090 1.100 7,804 +0.03(+2.80%)
Dec 07, 2023 1.160 1.160 1.020 1.070 39,320 -0.10(-8.94%)
Dec 06, 2023 1.180 1.210 1.170 1.175 22,287 -0.02(-2.06%)
Dec 05, 2023 1.220 1.220 1.150 1.200 29,667 +0.01(+0.82%)
Dec 04, 2023 1.310 1.320 1.190 1.190 17,309 -0.07(-5.56%)
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.