Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ: ZTEK )

1.130 +0.050 (+4.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 1.720 1.720 1.570 1.680 36,408 +0.08(+5.00%)
Oct 28, 2022 1.720 1.720 1.600 1.600 20,043 -0.07(-4.19%)
Oct 27, 2022 1.650 1.670 1.560 1.670 13,536 -0.05(-2.91%)
Oct 26, 2022 1.710 1.790 1.650 1.720 16,489 -0.04(-2.27%)
Oct 25, 2022 1.690 1.760 1.680 1.760 10,860 +0.07(+4.14%)
Oct 24, 2022 1.640 1.700 1.550 1.690 34,921 +0.12(+7.64%)
Oct 21, 2022 1.350 1.650 1.320 1.570 59,790 +0.24(+18.05%)
Oct 20, 2022 1.340 1.340 1.280 1.330 49,684 -0.00(-0.01%)
Oct 19, 2022 1.400 1.420 1.330 1.330 38,791 -0.06(-4.39%)
Oct 18, 2022 1.450 1.450 1.380 1.391 19,830 -0.02(-1.32%)
Oct 17, 2022 1.410 1.450 1.400 1.410 17,764 -0.03(-2.11%)
Oct 14, 2022 1.510 1.510 1.420 1.440 15,102 -0.06(-4.00%)
Oct 13, 2022 1.450 1.500 1.400 1.500 33,285 +0.03(+2.04%)
Oct 12, 2022 1.470 1.480 1.460 1.470 31,644 -0.02(-1.34%)
Oct 11, 2022 1.520 1.520 1.470 1.490 23,520 -0.03(-2.30%)
Oct 10, 2022 1.490 1.556 1.490 1.525 3,168 -0.02(-0.97%)
Oct 07, 2022 1.560 1.590 1.500 1.540 41,839 -0.05(-3.01%)
Oct 06, 2022 1.530 1.588 1.530 1.588 14,003 +0.05(+3.10%)
Oct 05, 2022 1.460 1.583 1.460 1.540 10,808 +0.03(+1.99%)
Oct 04, 2022 1.540 1.650 1.510 1.510 91,336 -0.12(-7.59%)
Oct 03, 2022 1.710 1.720 1.590 1.634 69,410 -0.03(-1.57%)
Sep 30, 2022 1.730 1.760 1.640 1.660 25,632 -0.02(-1.19%)
Sep 29, 2022 1.750 1.760 1.630 1.680 9,651 -0.07(-4.00%)
Sep 28, 2022 1.650 1.750 1.679 1.750 15,016 +0.09(+5.42%)
Sep 27, 2022 1.720 1.760 1.640 1.660 17,891 +0.04(+2.47%)
Sep 26, 2022 1.750 1.750 1.590 1.620 28,296 -0.09(-5.26%)
Sep 23, 2022 1.820 1.830 1.650 1.710 39,296 -0.12(-6.56%)
Sep 22, 2022 1.820 1.850 1.790 1.830 17,872 -0.03(-1.61%)
Sep 21, 2022 1.930 1.930 1.850 1.860 24,215 -0.04(-2.11%)
Sep 20, 2022 1.870 1.980 1.870 1.900 3,309 -0.01(-0.52%)
Sep 19, 2022 2.040 2.040 1.900 1.910 13,665 -0.07(-3.54%)
Sep 16, 2022 1.860 1.980 1.860 1.980 5,493 +0.07(+3.66%)
Sep 15, 2022 1.950 2.005 1.900 1.910 10,806 -0.04(-2.05%)
Sep 14, 2022 1.950 2.000 1.923 1.950 2,514 +0.02(+1.04%)
Sep 13, 2022 1.940 1.990 1.910 1.930 10,934 -0.08(-3.98%)
Sep 12, 2022 2.000 2.010 1.990 2.010 2,665 +0.06(+3.08%)
Sep 09, 2022 1.950 1.980 1.900 1.950 24,023 -0.02(-1.02%)
Sep 08, 2022 1.980 1.980 1.930 1.970 13,501 +0.03(+1.55%)
Sep 07, 2022 1.900 1.960 1.820 1.940 10,576 +0.09(+4.86%)
Sep 06, 2022 1.840 1.860 1.775 1.850 26,681 +0.04(+2.21%)
Sep 02, 2022 1.770 1.830 1.750 1.810 17,919 +0.01(+0.56%)
Sep 01, 2022 1.760 1.820 1.750 1.800 28,431 +0.01(+0.71%)
Aug 31, 2022 1.800 1.919 1.770 1.787 5,243 -0.01(-0.71%)
Aug 30, 2022 1.810 1.880 1.800 1.800 7,082 -0.04(-2.17%)
Aug 29, 2022 1.880 1.880 1.840 1.840 3,995 -0.05(-2.65%)
Aug 26, 2022 1.930 2.000 1.840 1.890 43,715 -0.11(-5.50%)
Aug 25, 2022 1.940 2.000 1.885 2.000 19,998 +0.11(+5.82%)
Aug 24, 2022 1.910 1.951 1.890 1.890 12,061 -0.01(-0.34%)
Aug 23, 2022 1.920 2.030 1.890 1.897 26,366 -0.08(-4.22%)
Aug 22, 2022 2.110 2.110 1.840 1.980 29,064 -0.08(-3.88%)
Aug 19, 2022 2.150 2.180 2.040 2.060 19,070 -0.10(-4.63%)
Aug 18, 2022 2.000 2.210 2.000 2.160 11,708 +0.16(+8.00%)
Aug 17, 2022 2.180 2.180 2.000 2.000 21,492 -0.13(-6.10%)
Aug 16, 2022 2.070 2.170 2.020 2.130 61,896 +0.09(+4.41%)
Aug 15, 2022 2.080 2.090 1.939 2.040 9,669 +0.01(+0.49%)
Aug 12, 2022 2.020 2.100 2.000 2.030 23,014 -0.06(-2.87%)
Aug 11, 2022 1.990 2.100 1.990 2.090 9,451 +0.06(+2.96%)
Aug 10, 2022 2.150 2.150 2.020 2.030 53,113 -0.07(-3.33%)
Aug 09, 2022 2.130 2.170 2.080 2.100 22,107 -0.10(-4.55%)
Aug 08, 2022 2.300 2.300 2.192 2.200 16,085 -0.04(-2.00%)
Aug 05, 2022 2.280 2.280 2.210 2.245 16,876 -0.03(-1.54%)
Aug 04, 2022 2.280 2.330 2.220 2.280 22,238 +0.03(+1.33%)
Aug 03, 2022 2.290 2.310 2.190 2.250 41,379 +0.01(+0.45%)
Aug 02, 2022 2.270 2.280 2.220 2.240 17,723 -0.06(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.