Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ: ZTEK )

0.9678 +0.0234 (+2.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.9500 1.014 0.9309 0.9678 15,201 +0.02(+2.48%)
Aug 29, 2024 0.9700 0.9700 0.9109 0.9444 18,007 +0.01(+1.55%)
Aug 28, 2024 0.9600 0.9661 0.9100 0.9300 27,751 -0.01(-1.06%)
Aug 27, 2024 0.9100 0.9535 0.9057 0.9400 7,438 +0.04(+4.86%)
Aug 26, 2024 0.9400 0.9400 0.8599 0.8964 42,005 -0.05(-5.64%)
Aug 23, 2024 0.9100 0.9500 0.9100 0.9500 20,057 +0.03(+3.54%)
Aug 22, 2024 0.9000 0.9605 0.9000 0.9175 17,667 -0.05(-5.21%)
Aug 21, 2024 0.9100 1.000 0.9100 0.9679 21,191 +0.05(+5.44%)
Aug 20, 2024 0.9200 0.9400 0.9000 0.9180 20,454 +0.01(+1.32%)
Aug 19, 2024 0.9400 0.9440 0.9020 0.9060 14,343 -0.04(-4.03%)
Aug 16, 2024 0.9300 0.9799 0.9000 0.9440 15,518 +0.01(+0.64%)
Aug 15, 2024 0.9400 0.9500 0.9000 0.9380 19,789 -0.01(-1.25%)
Aug 14, 2024 0.9400 0.9500 0.9000 0.9499 20,783 -0.00(-0.01%)
Aug 13, 2024 0.9800 0.9800 0.9400 0.9500 17,185 -0.04(-3.63%)
Aug 12, 2024 1.010 1.020 0.9400 0.9858 19,463 -0.01(-1.41%)
Aug 09, 2024 0.9800 0.9999 0.9206 0.9999 10,464 +0.03(+3.08%)
Aug 08, 2024 0.9500 0.9800 0.9400 0.9700 5,912 +0.03(+3.19%)
Aug 07, 2024 0.9300 0.9500 0.9298 0.9400 10,166 +0.02(+2.17%)
Aug 06, 2024 0.9500 0.9500 0.9030 0.9200 49,779 +0.02(+2.60%)
Aug 05, 2024 0.9201 0.9500 0.8745 0.8967 31,051 -0.07(-7.56%)
Aug 02, 2024 0.8800 0.9851 0.8800 0.9700 75,814 +0.01(+1.25%)
Aug 01, 2024 0.9400 1.000 0.9300 0.9580 17,046 -0.00(-0.16%)
Jul 31, 2024 0.9493 1.000 0.9368 0.9595 25,789 -0.00(-0.05%)
Jul 30, 2024 0.9800 0.9999 0.9500 0.9600 10,204 -0.01(-1.03%)
Jul 29, 2024 1.040 1.040 0.9500 0.9700 16,148 -0.05(-4.95%)
Jul 26, 2024 1.030 1.040 0.9600 1.020 23,696 +0.06(+5.81%)
Jul 25, 2024 1.020 1.020 0.9500 0.9645 37,962 -0.07(-6.36%)
Jul 24, 2024 1.040 1.040 0.9514 1.030 57,282 -0.01(-0.96%)
Jul 23, 2024 1.070 1.070 1.030 1.040 15,498 +0.00(+0.00%)
Jul 22, 2024 1.100 1.100 1.040 1.040 37,343 -0.01(-1.42%)
Jul 19, 2024 1.050 1.060 0.9839 1.055 14,099 +0.01(+1.44%)
Jul 18, 2024 1.060 1.100 1.040 1.040 31,094 -0.02(-1.44%)
Jul 17, 2024 1.090 1.090 0.9900 1.055 22,845 +0.07(+7.43%)
Jul 16, 2024 1.080 1.080 0.9822 0.9822 40,980 -0.04(-3.59%)
Jul 15, 2024 1.000 1.030 0.9500 1.019 64,142 +0.05(+5.03%)
Jul 12, 2024 0.9900 1.000 0.9700 0.9700 9,095 +0.00(+0.01%)
Jul 11, 2024 0.9700 1.000 0.9500 0.9699 21,038 -0.03(-3.01%)
Jul 10, 2024 0.9900 1.000 0.9701 1.000 10,782 +0.02(+2.04%)
Jul 09, 2024 1.000 1.000 0.9600 0.9800 25,311 -0.03(-2.96%)
Jul 08, 2024 1.020 1.020 0.9700 1.010 30,650 -0.00(-0.01%)
Jul 05, 2024 0.9900 1.010 0.9900 1.010 14,645 +0.01(+0.99%)
Jul 03, 2024 1.020 1.020 0.9800 1.000 24,345 -0.00(-0.20%)
Jul 02, 2024 1.030 1.030 0.9910 1.002 37,069 -0.05(-4.56%)
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.