Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Zentek Ltd (TSV: ZEN )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.5000 0.5300 0.5000 0.5300 59,609 +0.00(+0.00%)
Jan 30, 2019 0.5500 0.5500 0.5200 0.5300 57,820 -0.02(-3.64%)
Jan 29, 2019 0.5800 0.5800 0.5200 0.5500 22,459 -0.03(-5.17%)
Jan 28, 2019 0.5500 0.5800 0.5500 0.5800 14,885 +0.05(+9.43%)
Jan 25, 2019 0.5300 0.5500 0.5300 0.5300 46,725 +0.01(+1.92%)
Jan 24, 2019 0.5200 0.5200 0.5100 0.5200 11,435 -0.02(-3.70%)
Jan 23, 2019 0.5400 0.5500 0.5400 0.5400 45,994 -0.03(-5.26%)
Jan 22, 2019 0.6000 0.6200 0.5700 0.5700 41,300 -0.01(-1.72%)
Jan 21, 2019 0.6000 0.6100 0.5800 0.5800 48,866 -0.02(-3.33%)
Jan 18, 2019 0.5900 0.6000 0.5900 0.6000 40,000 +0.01(+1.69%)
Jan 17, 2019 0.5900 0.5900 0.5700 0.5900 42,150 -0.01(-1.67%)
Jan 16, 2019 0.6000 0.6300 0.5900 0.6000 107,166 +0.01(+1.69%)
Jan 15, 2019 0.5600 0.6300 0.5600 0.5900 78,565 +0.03(+5.36%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5600 33,930 +0.04(+7.69%)
Jan 11, 2019 0.5000 0.5400 0.5000 0.5200 140,082 +0.02(+4.00%)
Jan 10, 2019 0.4850 0.5000 0.4850 0.5000 61,048 +0.01(+2.04%)
Jan 09, 2019 0.5000 0.5100 0.4900 0.4900 42,000 +0.02(+3.16%)
Jan 08, 2019 0.4900 0.5000 0.4750 0.4750 49,184 +0.01(+2.15%)
Jan 07, 2019 0.5000 0.5400 0.4650 0.4650 103,570 -0.04(-8.82%)
Jan 04, 2019 0.5000 0.5400 0.5000 0.5100 83,999 +0.02(+3.03%)
Jan 03, 2019 0.4500 0.4950 0.4500 0.4950 46,204 +0.04(+10.00%)
Jan 02, 2019 0.4500 0.4500 0.4450 0.4500 30,758 +0.00(+0.00%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 28, 2018 0.4150 0.4150 0.4000 0.4000 31,300 +0.01(+2.56%)
Dec 27, 2018 0.3900 0.4000 0.3900 0.3900 5,500 -0.03(-7.14%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 21, 2018 0.4000 0.4000 0.3850 0.3950 41,400 +0.01(+1.28%)
Dec 20, 2018 0.4200 0.4200 0.3900 0.3900 24,100 -0.03(-7.14%)
Dec 19, 2018 0.4450 0.4500 0.4150 0.4200 43,700 +0.02(+5.00%)
Dec 18, 2018 0.3850 0.4250 0.3850 0.4000 68,450 +0.00(+0.00%)
Dec 17, 2018 0.3950 0.4000 0.3800 0.4000 52,250 +0.03(+8.11%)
Dec 14, 2018 0.3700 0.3700 0.3500 0.3700 80,350 +0.01(+2.78%)
Dec 13, 2018 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
Dec 12, 2018 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
Dec 11, 2018 0.3500 0.3600 0.3400 0.3500 27,500 -0.01(-1.41%)
Dec 10, 2018 0.3700 0.3700 0.3550 0.3550 2,291 -0.02(-4.05%)
Dec 07, 2018 0.3800 0.4000 0.3700 0.3700 30,408 -0.01(-1.33%)
Dec 06, 2018 0.3900 0.4150 0.3750 0.3750 27,535 -0.02(-3.85%)
Dec 05, 2018 0.4000 0.4050 0.3900 0.3900 15,340 +0.01(+2.63%)
Dec 04, 2018 0.3850 0.3900 0.3800 0.3800 18,927 -0.01(-1.30%)
Dec 03, 2018 0.4000 0.4000 0.3850 0.3850 60,831 -0.02(-3.75%)
Nov 30, 2018 0.3700 0.4000 0.3700 0.4000 87,180 +0.00(+0.00%)
Nov 29, 2018 0.3900 0.4000 0.3900 0.4000 27,500 +0.02(+5.26%)
Nov 28, 2018 0.3750 0.3900 0.3750 0.3800 22,821 -0.03(-6.17%)
Nov 27, 2018 0.3700 0.4050 0.3700 0.4050 51,340 +0.04(+9.46%)
Nov 23, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Nov 22, 2018 0.3600 0.3650 0.3600 0.3650 18,000 +0.01(+1.39%)
Nov 21, 2018 0.3850 0.3900 0.3600 0.3600 69,050 -0.02(-4.00%)
Nov 20, 2018 0.4200 0.4200 0.3750 0.3750 155,590 -0.05(-11.76%)
Nov 19, 2018 0.4300 0.4350 0.4200 0.4250 24,854 +0.01(+1.19%)
Nov 16, 2018 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Nov 15, 2018 0.4350 0.4350 0.4300 0.4300 2,270 +0.02(+3.61%)
Nov 14, 2018 0.4400 0.4400 0.4150 0.4150 4,995 -0.01(-1.19%)
Nov 13, 2018 0.4200 0.4200 0.4200 0.4200 540 -0.01(-2.33%)
Nov 12, 2018 0.4300 0.4300 0.4300 0.4300 77,645 +0.00(+0.00%)
Nov 09, 2018 0.4100 0.4300 0.4100 0.4300 16,500 +0.01(+2.38%)
Nov 08, 2018 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Nov 07, 2018 0.4250 0.4250 0.4150 0.4150 28,755 -0.01(-1.19%)
Nov 06, 2018 0.4100 0.4200 0.4100 0.4200 17,034 -0.01(-1.87%)
Nov 05, 2018 0.4100 0.4280 0.4100 0.4280 9,250 +0.01(+1.90%)
Nov 02, 2018 0.4300 0.4300 0.4200 0.4200 17,000 -0.01(-2.33%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.