Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zentek Ltd. - common stock (NQ: ZTEK )

1.150 -0.015 (-1.29%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.340	2.340	2.080	2.220	22,899	-0.04(-1.77%)
May 27, 2022	2.170	2.310	2.020	2.260	80,990	+0.12(+5.61%)
May 26, 2022	1.760	2.150	1.760	2.140	60,031	+0.31(+16.94%)
May 25, 2022	1.870	1.900	1.760	1.830	25,249	+0.04(+2.23%)
May 24, 2022	1.680	1.820	1.680	1.790	52,888	+0.27(+17.76%)
May 23, 2022	1.780	1.800	1.510	1.520	28,332	-0.32(-17.45%)
May 20, 2022	1.810	1.911	1.741	1.841	28,419	-0.04(-2.06%)
May 19, 2022	1.850	1.939	1.840	1.880	36,508	+0.12(+6.82%)
May 18, 2022	1.900	1.950	1.750	1.760	23,456	-0.16(-8.33%)
May 17, 2022	1.900	2.058	1.770	1.920	16,870	+0.00(+0.00%)
May 16, 2022	2.170	2.170	1.920	1.920	19,536	-0.05(-2.54%)
May 13, 2022	1.790	2.200	1.710	1.970	74,328	+0.26(+15.20%)
May 12, 2022	1.890	1.957	1.700	1.710	194,564	-0.18(-9.52%)
May 11, 2022	2.070	2.079	1.810	1.890	137,755	-0.09(-4.55%)
May 10, 2022	2.120	2.195	1.880	1.980	180,039	-0.14(-6.60%)
May 09, 2022	2.480	2.480	1.890	2.120	94,644	-0.30(-12.40%)
May 06, 2022	2.350	2.490	2.270	2.420	32,195	+0.07(+2.98%)
May 05, 2022	2.590	2.590	2.350	2.350	22,524	-0.18(-7.11%)
May 04, 2022	2.410	2.549	2.410	2.530	52,458	+0.03(+1.20%)
May 03, 2022	2.420	2.570	2.420	2.500	20,554	-0.01(-0.40%)
May 02, 2022	2.630	2.630	2.470	2.510	26,828	-0.08(-3.09%)
Apr 29, 2022	2.500	2.600	2.420	2.590	34,748	+0.17(+7.02%)
Apr 28, 2022	2.450	2.450	2.338	2.420	26,137	+0.07(+2.98%)
Apr 27, 2022	2.300	2.470	2.240	2.350	65,402	+0.07(+3.07%)
Apr 26, 2022	2.350	2.400	2.270	2.280	57,383	-0.11(-4.60%)
Apr 25, 2022	2.480	2.480	2.389	2.390	33,081	-0.04(-1.65%)
Apr 22, 2022	2.590	2.590	2.371	2.430	56,596	+0.03(+1.25%)
Apr 21, 2022	2.420	2.470	2.370	2.400	78,956	-0.05(-2.04%)
Apr 20, 2022	2.510	2.545	2.400	2.450	73,871	-0.13(-5.04%)
Apr 19, 2022	2.680	2.680	2.530	2.580	93,974	-0.04(-1.34%)
Apr 18, 2022	2.770	2.770	2.576	2.615	37,617	-0.07(-2.79%)
Apr 14, 2022	2.690	2.750	2.620	2.690	39,963	-0.01(-0.37%)
Apr 13, 2022	2.690	2.750	2.640	2.700	67,455	-0.02(-0.74%)
Apr 12, 2022	2.680	2.750	2.600	2.720	62,665	+0.07(+2.64%)
Apr 11, 2022	2.820	2.890	2.370	2.650	187,422	-0.18(-6.36%)
Apr 08, 2022	2.980	2.980	2.780	2.830	82,753	-0.12(-4.07%)
Apr 07, 2022	2.750	3.100	2.630	2.950	209,519	+0.20(+7.27%)
Apr 06, 2022	2.860	2.860	2.700	2.750	110,811	-0.13(-4.51%)
Apr 05, 2022	2.970	2.990	2.860	2.880	154,634	-0.14(-4.64%)
Apr 04, 2022	3.120	3.140	2.950	3.020	132,038	-0.06(-1.95%)
Apr 01, 2022	3.030	3.160	2.960	3.080	243,791	+0.03(+0.98%)
Mar 31, 2022	3.250	3.270	3.030	3.050	145,080	-0.16(-4.98%)
Mar 30, 2022	2.980	3.350	2.950	3.210	291,282	+0.12(+3.88%)
Mar 29, 2022	2.800	3.130	2.790	3.090	445,883	+0.20(+6.92%)
Mar 28, 2022	3.020	3.020	2.800	2.890	303,275	+0.03(+1.05%)
Mar 25, 2022	2.940	3.030	2.784	2.860	1,266,691	-0.16(-5.30%)
Mar 24, 2022	3.220	3.240	2.910	3.020	1,237,062	-0.38(-11.18%)
Mar 23, 2022	3.700	3.780	3.160	3.400	11,633,349	+0.68(+25.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Zentek Ltd. - common stock (NQ: ZTEK )

Historical Prices