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 (%)
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%)
Dec 01, 2023 1.230 1.290 1.220 1.260 36,880 +0.01(+0.80%)
Nov 30, 2023 1.180 1.340 1.180 1.250 32,375 +0.09(+7.76%)
Nov 29, 2023 1.060 1.200 1.010 1.160 129,324 +0.12(+11.54%)
Nov 28, 2023 1.090 1.090 1.035 1.040 40,010 -0.05(-4.59%)
Nov 27, 2023 1.060 1.120 1.060 1.090 14,481 -0.01(-0.91%)
Nov 24, 2023 1.130 1.130 1.100 1.100 14,201 -0.02(-1.79%)
Nov 22, 2023 1.150 1.153 1.120 1.120 3,673 -0.03(-2.61%)
Nov 21, 2023 1.170 1.230 1.130 1.150 6,901 -0.03(-2.54%)
Nov 20, 2023 1.150 1.334 1.113 1.180 45,002 +0.07(+6.31%)
Nov 17, 2023 1.060 1.160 1.060 1.110 25,032 +0.01(+0.91%)
Nov 16, 2023 1.110 1.170 1.100 1.100 16,818 -0.04(-3.57%)
Nov 15, 2023 1.190 1.190 1.141 1.141 41,371 +0.01(+0.95%)
Nov 14, 2023 1.190 1.215 1.121 1.130 38,812 -0.07(-5.83%)
Nov 13, 2023 1.270 1.270 1.190 1.200 12,049 -0.01(-0.67%)
Nov 10, 2023 1.205 1.220 1.190 1.208 8,334 -0.00(-0.21%)
Nov 09, 2023 1.240 1.250 1.211 1.211 4,646 -0.03(-2.36%)
Nov 08, 2023 1.250 1.260 1.230 1.240 9,886 -0.02(-1.63%)
Nov 07, 2023 1.350 1.370 1.261 1.261 2,417 -0.01(-0.79%)
Nov 06, 2023 1.320 1.320 1.270 1.271 11,358 +0.01(+0.45%)
Nov 03, 2023 1.360 1.360 1.250 1.265 12,808 +0.00(+0.40%)
Nov 02, 2023 1.280 1.310 1.260 1.260 16,159 -0.04(-2.93%)
Nov 01, 2023 1.350 1.350 1.270 1.298 14,458 -0.05(-3.51%)
Oct 31, 2023 1.310 1.345 1.300 1.345 35,194 +0.06(+4.28%)
Oct 30, 2023 1.300 1.350 1.290 1.290 14,955 +0.02(+1.18%)
Oct 27, 2023 1.260 1.300 1.240 1.275 5,378 +0.03(+2.81%)
Oct 26, 2023 1.283 1.283 1.240 1.240 2,069 -0.01(-0.79%)
Oct 25, 2023 1.270 1.280 1.240 1.250 5,452 -0.01(-0.91%)
Oct 24, 2023 1.200 1.300 1.200 1.262 12,028 +0.04(+3.40%)
Oct 23, 2023 1.260 1.278 1.140 1.220 24,970 -0.02(-1.61%)
Oct 20, 2023 1.200 1.280 1.200 1.240 30,986 +0.05(+4.20%)
Oct 19, 2023 1.185 1.205 1.160 1.190 8,504 +0.03(+2.59%)
Oct 18, 2023 1.150 1.190 1.133 1.160 8,331 +0.01(+0.87%)
Oct 17, 2023 1.160 1.179 1.140 1.150 14,257 -0.04(-3.36%)
Oct 16, 2023 1.160 1.190 1.130 1.190 29,889 -0.01(-0.83%)
Oct 13, 2023 1.220 1.220 1.130 1.200 18,545 +0.06(+5.73%)
Oct 12, 2023 1.120 1.169 1.120 1.135 15,377 -0.01(-1.30%)
Oct 11, 2023 1.170 1.190 1.140 1.150 14,355 -0.05(-4.17%)
Oct 10, 2023 1.250 1.270 1.200 1.200 20,984 -0.03(-2.44%)
Oct 09, 2023 1.150 1.250 1.150 1.230 16,361 +0.03(+2.50%)
Oct 06, 2023 1.250 1.255 1.190 1.200 22,629 -0.03(-2.04%)
Oct 05, 2023 1.210 1.250 1.190 1.225 12,857 -0.01(-1.21%)
Oct 04, 2023 1.190 1.260 1.180 1.240 17,087 +0.06(+5.08%)
Oct 03, 2023 1.180 1.270 1.180 1.180 8,152 -0.04(-2.88%)
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.