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

Zentek Ltd. - common stock (NQ: ZTEK )

1.210 +0.050 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.200 1.280 1.150 1.210 64,055 +0.05(+4.31%)
Nov 26, 2024 1.150 1.190 1.050 1.160 45,503 +0.01(+0.87%)
Nov 25, 2024 1.170 1.210 1.100 1.150 35,279 +0.00(+0.00%)
Nov 22, 2024 1.100 1.187 1.100 1.150 22,869 +0.01(+1.32%)
Nov 21, 2024 1.190 1.190 1.080 1.135 55,858 -0.05(-4.46%)
Nov 20, 2024 1.260 1.290 1.170 1.188 38,394 -0.04(-3.41%)
Nov 19, 2024 1.270 1.300 1.110 1.230 141,750 -0.04(-3.15%)
Nov 18, 2024 1.300 1.310 1.150 1.270 255,905 +0.01(+1.00%)
Nov 15, 2024 0.9600 1.290 0.9600 1.257 309,667 +0.29(+29.96%)
Nov 14, 2024 0.9215 0.9900 0.8501 0.9675 26,258 +0.02(+1.84%)
Nov 13, 2024 0.8400 0.9900 0.8000 0.9500 96,283 +0.11(+13.10%)
Nov 12, 2024 0.7900 0.8518 0.7800 0.8400 27,664 +0.03(+3.13%)
Nov 11, 2024 0.8390 0.8428 0.7788 0.8145 23,825 -0.02(-2.92%)
Nov 08, 2024 0.7600 0.8400 0.7600 0.8390 65,010 +0.06(+7.56%)
Nov 07, 2024 0.8100 0.8400 0.7687 0.7800 45,723 -0.05(-5.91%)
Nov 06, 2024 0.7979 0.8400 0.7600 0.8290 77,599 -0.00(-0.12%)
Nov 05, 2024 0.7800 0.8500 0.7030 0.8300 33,163 +0.04(+5.06%)
Nov 04, 2024 0.7100 0.8034 0.6800 0.7900 47,301 +0.11(+16.16%)
Nov 01, 2024 0.7210 0.7210 0.6510 0.6801 10,442 -0.02(-2.84%)
Oct 31, 2024 0.7300 0.7675 0.6551 0.7000 22,818 -0.09(-11.39%)
Oct 30, 2024 0.7550 0.8199 0.7500 0.7900 10,328 +0.00(+0.32%)
Oct 29, 2024 0.8000 0.8057 0.7690 0.7875 15,629 -0.01(-1.56%)
Oct 28, 2024 0.7000 0.8000 0.7000 0.8000 20,801 +0.08(+11.11%)
Oct 25, 2024 0.7220 0.7730 0.6900 0.7200 11,218 -0.06(-7.25%)
Oct 24, 2024 0.8461 0.8461 0.6900 0.7763 37,761 -0.02(-2.35%)
Oct 23, 2024 0.8200 0.8394 0.7800 0.7950 14,034 -0.08(-8.83%)
Oct 22, 2024 0.8450 0.8720 0.7600 0.8720 53,071 +0.04(+5.06%)
Oct 21, 2024 0.7000 0.8400 0.6420 0.8300 65,169 +0.15(+22.06%)
Oct 18, 2024 0.6500 0.6800 0.6020 0.6800 13,231 +0.02(+3.03%)
Oct 17, 2024 0.6300 0.7100 0.6000 0.6600 21,848 +0.04(+6.88%)
Oct 16, 2024 0.5722 0.6505 0.5410 0.6175 39,119 +0.07(+13.51%)
Oct 15, 2024 0.5789 0.5857 0.4999 0.5440 95,763 -0.03(-4.56%)
Oct 14, 2024 0.5870 0.5870 0.5600 0.5700 30,499 -0.03(-4.98%)
Oct 11, 2024 0.6200 0.6200 0.5700 0.5999 17,784 -0.02(-3.16%)
Oct 10, 2024 0.5700 0.6569 0.5700 0.6195 21,820 +0.01(+1.56%)
Oct 09, 2024 0.6670 0.6670 0.5900 0.6100 25,798 -0.02(-3.17%)
Oct 08, 2024 0.6250 0.7079 0.6250 0.6300 26,928 -0.01(-1.56%)
Oct 07, 2024 0.6700 0.7080 0.6350 0.6400 25,655 -0.02(-3.18%)
Oct 04, 2024 0.6800 0.7000 0.6565 0.6610 38,112 -0.01(-1.34%)
Oct 03, 2024 0.7000 0.7099 0.6700 0.6700 15,033 -0.02(-2.90%)
Oct 02, 2024 0.6820 0.7299 0.6600 0.6900 13,030 -0.00(-0.22%)
Oct 01, 2024 0.6900 0.7280 0.6600 0.6915 6,484 -0.01(-1.23%)
Sep 30, 2024 0.6900 0.7200 0.6800 0.7001 22,095 -0.01(-1.44%)
Sep 27, 2024 0.7310 0.7577 0.7100 0.7103 29,539 -0.01(-1.35%)
Sep 26, 2024 0.7490 0.7490 0.7100 0.7200 23,038 -0.03(-4.38%)
Sep 25, 2024 0.7400 0.7860 0.7301 0.7530 13,970 +0.03(+4.58%)
Sep 24, 2024 0.7352 0.7352 0.7100 0.7200 14,039 -0.00(-0.14%)
Sep 23, 2024 0.7563 0.7999 0.7000 0.7210 81,739 -0.04(-5.13%)
Sep 20, 2024 0.7200 0.7730 0.7172 0.7600 23,985 +0.01(+1.33%)
Sep 19, 2024 0.7291 0.7800 0.7291 0.7500 28,957 +0.01(+1.35%)
Sep 18, 2024 0.7600 0.7700 0.7000 0.7400 110,449 -0.03(-3.91%)
Sep 17, 2024 0.7900 0.8240 0.7421 0.7701 55,006 -0.01(-1.90%)
Sep 16, 2024 0.8200 0.8599 0.7672 0.7850 61,595 -0.09(-9.78%)
Sep 13, 2024 0.8810 0.9300 0.8701 0.8701 12,902 -0.01(-1.24%)
Sep 12, 2024 0.8410 0.9000 0.8410 0.8810 17,278 +0.01(+0.69%)
Sep 11, 2024 0.8410 0.8800 0.8410 0.8750 17,964 -0.00(-0.32%)
Sep 10, 2024 0.8500 0.9130 0.8201 0.8778 40,000 -0.01(-1.63%)
Sep 09, 2024 0.8400 0.9160 0.8400 0.8923 14,417 -0.02(-1.67%)
Sep 06, 2024 0.8964 0.9100 0.8000 0.9075 13,094 -0.01(-0.82%)
Sep 05, 2024 0.9150 0.9150 0.9024 0.9150 4,897 +0.01(+0.55%)
Sep 04, 2024 0.9400 0.9350 0.9000 0.9100 18,706 -0.02(-2.57%)
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.