Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zentek Ltd (TSV: ZEN )

0.9200 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.9200	0.9300	0.9000	0.9200	41,053	+0.00(+0.00%)
Sep 30, 2024	0.9700	0.9700	0.9200	0.9200	34,175	-0.04(-4.17%)
Sep 27, 2024	0.9800	0.9900	0.9500	0.9600	89,161	+0.00(+0.00%)
Sep 26, 2024	1.010	1.030	0.9600	0.9600	60,951	-0.05(-4.95%)
Sep 25, 2024	1.000	1.070	1.000	1.010	32,655	+0.03(+3.06%)
Sep 24, 2024	0.9600	0.9900	0.9600	0.9800	13,543	+0.03(+3.16%)
Sep 23, 2024	1.030	1.030	0.9500	0.9500	31,931	-0.08(-7.77%)
Sep 20, 2024	0.9500	1.050	0.9500	1.030	104,807	+0.03(+3.00%)
Sep 19, 2024	1.010	1.050	1.000	1.000	232,707	-0.02(-1.96%)
Sep 18, 2024	1.050	1.060	0.9500	1.020	196,813	-0.08(-7.27%)
Sep 17, 2024	1.130	1.130	1.030	1.100	46,352	-0.01(-0.90%)
Sep 16, 2024	1.070	1.160	1.060	1.110	107,966	-0.08(-6.72%)
Sep 13, 2024	1.230	1.230	1.170	1.190	94,268	-0.03(-2.46%)
Sep 12, 2024	1.200	1.230	1.180	1.220	55,300	+0.02(+1.67%)
Sep 11, 2024	1.210	1.210	1.180	1.200	24,800	-0.02(-1.64%)
Sep 10, 2024	1.180	1.220	1.130	1.220	102,843	+0.02(+1.67%)
Sep 09, 2024	1.200	1.230	1.200	1.200	2,719	-0.04(-3.23%)
Sep 06, 2024	1.230	1.250	1.170	1.240	47,017	+0.02(+1.64%)
Sep 05, 2024	1.280	1.280	1.220	1.220	16,776	-0.03(-2.40%)
Sep 04, 2024	1.240	1.280	1.240	1.250	11,975	-0.01(-0.79%)
Sep 03, 2024	1.300	1.310	1.250	1.260	11,469	-0.04(-3.08%)
Aug 30, 2024				1.300	0	+0.04(+3.17%)
Aug 29, 2024	1.270	1.270	1.250	1.260	10,126	+0.01(+0.80%)
Aug 28, 2024	1.220	1.270	1.220	1.250	50,358	+0.02(+1.63%)
Aug 27, 2024	1.250	1.260	1.220	1.230	25,520	-0.02(-1.60%)
Aug 26, 2024	1.250	1.260	1.190	1.250	47,203	-0.02(-1.57%)
Aug 23, 2024	1.290	1.290	1.230	1.270	61,555	-0.01(-0.78%)
Aug 22, 2024	1.270	1.280	1.250	1.280	24,252	-0.02(-1.54%)
Aug 21, 2024	1.270	1.300	1.270	1.300	14,677	+0.05(+4.00%)
Aug 20, 2024	1.260	1.260	1.210	1.250	35,755	-0.01(-0.79%)
Aug 19, 2024	1.280	1.280	1.250	1.260	19,756	-0.04(-3.08%)
Aug 16, 2024	1.250	1.320	1.220	1.300	26,757	+0.05(+4.00%)
Aug 15, 2024	1.250	1.280	1.240	1.250	33,177	-0.02(-1.57%)
Aug 14, 2024	1.300	1.300	1.250	1.270	60,203	-0.03(-2.31%)
Aug 13, 2024	1.320	1.320	1.290	1.300	158,402	-0.02(-1.52%)
Aug 12, 2024	1.350	1.350	1.300	1.320	61,622	+0.01(+0.76%)
Aug 09, 2024	1.360	1.360	1.300	1.310	22,180	-0.03(-2.24%)
Aug 08, 2024	1.300	1.350	1.280	1.340	37,973	+0.04(+3.08%)
Aug 07, 2024	1.300	1.330	1.280	1.300	20,350	+0.03(+2.36%)
Aug 06, 2024	1.270	1.300	1.260	1.270	72,902	-0.07(-5.22%)
Aug 02, 2024				1.340	0	+0.03(+2.29%)

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 San Rafael

Find A Business

or Browse Listings

Zentek Ltd (TSV: ZEN )

Historical Prices