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 )

1.075 -0.065 (-5.70%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 8, 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 (%)
May 07, 2024 1.130 1.140 1.040 1.140 41,407 +0.05(+4.59%)
May 06, 2024 1.050 1.150 1.050 1.090 65,429 +0.05(+4.81%)
May 03, 2024 1.030 1.070 1.030 1.040 7,205 +0.01(+0.97%)
May 02, 2024 1.020 1.060 1.016 1.030 16,265 +0.01(+0.99%)
May 01, 2024 1.030 1.048 1.000 1.020 26,601 -0.02(-1.93%)
Apr 30, 2024 1.040 1.080 1.020 1.040 24,835 +0.00(+0.00%)
Apr 29, 2024 1.110 1.110 1.040 1.040 15,632 -0.02(-1.89%)
Apr 26, 2024 1.050 1.100 1.030 1.060 24,773 -0.01(-0.93%)
Apr 25, 2024 1.090 1.160 1.060 1.070 18,596 -0.08(-6.96%)
Apr 24, 2024 1.100 1.155 1.090 1.150 14,225 +0.03(+2.68%)
Apr 23, 2024 1.110 1.150 1.100 1.120 15,234 +0.01(+0.90%)
Apr 22, 2024 1.010 1.110 1.010 1.110 9,689 +0.07(+6.73%)
Apr 19, 2024 1.100 1.100 1.020 1.040 24,688 -0.07(-6.27%)
Apr 18, 2024 1.100 1.128 1.060 1.110 5,864 -0.01(-0.93%)
Apr 17, 2024 1.170 1.170 1.104 1.120 14,965 -0.01(-0.88%)
Apr 16, 2024 1.140 1.150 1.115 1.130 22,853 -0.02(-1.31%)
Apr 15, 2024 1.130 1.200 1.130 1.145 20,757 -0.04(-3.78%)
Apr 12, 2024 1.150 1.200 1.130 1.190 13,248 +0.06(+5.31%)
Apr 11, 2024 1.130 1.130 1.040 1.130 20,993 +0.04(+3.67%)
Apr 10, 2024 1.140 1.140 1.070 1.090 13,537 -0.01(-0.91%)
Apr 09, 2024 1.120 1.134 1.030 1.100 18,337 -0.03(-2.65%)
Apr 08, 2024 1.210 1.210 1.100 1.130 11,404 +0.00(+0.00%)
Apr 05, 2024 1.160 1.170 1.110 1.130 24,549 -0.03(-2.59%)
Apr 04, 2024 1.250 1.250 1.140 1.160 24,593 -0.04(-3.33%)
Apr 03, 2024 1.210 1.220 1.167 1.200 23,137 -0.01(-0.83%)
Apr 02, 2024 1.210 1.220 1.190 1.210 42,471 +0.00(+0.41%)
Apr 01, 2024 1.240 1.240 1.180 1.205 50,890 +0.00(+0.24%)
Mar 28, 2024 1.200 1.210 1.170 1.202 10,698 +0.01(+1.14%)
Mar 27, 2024 1.220 1.220 1.150 1.188 51,024 -0.03(-2.58%)
Mar 26, 2024 1.260 1.260 1.210 1.220 14,811 -0.08(-6.15%)
Mar 25, 2024 1.270 1.300 1.210 1.300 36,120 +0.03(+2.36%)
Mar 22, 2024 1.295 1.300 1.260 1.270 11,719 -0.03(-2.31%)
Mar 21, 2024 1.330 1.330 1.280 1.300 8,701 +0.00(+0.00%)
Mar 20, 2024 1.330 1.340 1.280 1.300 10,254 +0.02(+1.56%)
Mar 19, 2024 1.320 1.320 1.280 1.280 8,175 -0.04(-3.13%)
Mar 18, 2024 1.240 1.321 1.240 1.321 27,797 +0.06(+4.87%)
Mar 15, 2024 1.310 1.310 1.260 1.260 28,668 -0.05(-3.82%)
Mar 14, 2024 1.340 1.340 1.270 1.310 23,074 +0.00(+0.00%)
Mar 13, 2024 1.280 1.340 1.280 1.310 27,228 +0.04(+3.15%)
Mar 12, 2024 1.340 1.340 1.270 1.270 14,369 -0.04(-3.05%)
Mar 11, 2024 1.300 1.310 1.270 1.310 34,983 +0.02(+1.55%)
Mar 08, 2024 1.240 1.290 1.220 1.290 19,150 +0.05(+4.03%)
Mar 07, 2024 1.240 1.270 1.230 1.240 6,874 -0.01(-0.80%)
Mar 06, 2024 1.240 1.260 1.220 1.250 13,067 +0.01(+1.21%)
Mar 05, 2024 1.290 1.290 1.222 1.235 7,900 -0.04(-3.52%)
Mar 04, 2024 1.260 1.280 1.230 1.280 19,629 +0.05(+4.07%)
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.