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 )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Oct 30, 2020 1.060 1.140 1.040 1.100 203,248 +0.01(+0.92%)
Oct 29, 2020 1.090 1.090 1.040 1.090 86,302 +0.00(+0.00%)
Oct 28, 2020 1.070 1.140 1.030 1.090 113,531 -0.01(-0.91%)
Oct 27, 2020 0.9000 1.100 0.8800 1.100 611,991 +0.17(+18.28%)
Oct 26, 2020 1.050 1.050 0.9300 0.9300 278,629 -0.15(-13.89%)
Oct 23, 2020 1.130 1.150 1.020 1.080 216,779 -0.02(-1.82%)
Oct 22, 2020 1.240 1.240 1.050 1.100 563,391 -0.08(-6.78%)
Oct 21, 2020 1.080 1.330 1.060 1.180 1,239,932 +0.14(+13.46%)
Oct 20, 2020 0.8400 1.110 0.8200 1.040 714,475 +0.19(+22.35%)
Oct 19, 2020 0.8200 0.8500 0.8000 0.8500 192,548 +0.04(+4.94%)
Oct 16, 2020 0.7800 0.8200 0.7800 0.8100 79,450 +0.00(+0.00%)
Oct 15, 2020 0.8100 0.8200 0.7800 0.8100 166,144 +0.00(+0.00%)
Oct 14, 2020 0.8400 0.8400 0.7600 0.8100 225,856 -0.04(-4.71%)
Oct 13, 2020 0.8000 0.8500 0.8000 0.8500 367,355 +0.08(+10.39%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Oct 08, 2020 0.7100 0.7100 0.7000 0.7100 101,636 +0.00(+0.00%)
Oct 07, 2020 0.7200 0.7300 0.7000 0.7100 159,651 -0.01(-1.39%)
Oct 06, 2020 0.7900 0.7900 0.7200 0.7200 85,277 -0.06(-7.69%)
Oct 05, 2020 0.7500 0.7900 0.7500 0.7800 143,589 +0.02(+2.63%)
Oct 02, 2020 0.6700 0.7600 0.6700 0.7600 73,459 +0.04(+5.56%)
Oct 01, 2020 0.7900 0.8000 0.6600 0.7200 344,276 -0.07(-8.86%)
Sep 30, 2020 0.8100 0.8400 0.7800 0.7900 423,779 -0.01(-1.25%)
Sep 29, 2020 0.6800 0.8000 0.6700 0.8000 738,427 +0.10(+14.29%)
Sep 28, 2020 0.6500 0.7000 0.6500 0.7000 230,983 +0.08(+12.90%)
Sep 25, 2020 0.5800 0.6300 0.5800 0.6200 111,492 +0.01(+1.64%)
Sep 24, 2020 0.6400 0.6500 0.6000 0.6100 52,688 -0.04(-6.15%)
Sep 23, 2020 0.7200 0.7300 0.6000 0.6500 824,108 -0.05(-7.14%)
Sep 22, 2020 0.6800 0.7400 0.6600 0.7000 1,996,876 +0.27(+62.79%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4300 99,082 +0.00(+0.00%)
Sep 18, 2020 0.4300 0.4300 0.4000 0.4300 211,490 +0.01(+1.18%)
Sep 17, 2020 0.4250 0.4250 0.4100 0.4250 82,468 +0.01(+2.41%)
Sep 16, 2020 0.4150 0.4300 0.4100 0.4150 21,124 -0.01(-1.19%)
Sep 15, 2020 0.4150 0.4250 0.4100 0.4200 56,323 +0.00(+0.00%)
Sep 14, 2020 0.4100 0.4350 0.4100 0.4200 46,108 +0.00(+0.00%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4200 92,082 -0.02(-4.55%)
Sep 10, 2020 0.4500 0.4500 0.4350 0.4400 12,280 +0.01(+1.15%)
Sep 09, 2020 0.4350 0.4350 0.4350 0.4350 8,304 +0.01(+1.16%)
Sep 08, 2020 0.4400 0.4400 0.4300 0.4300 26,926 +0.02(+3.61%)
Sep 04, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Sep 03, 2020 0.4000 0.4400 0.4000 0.4400 61,455 +0.04(+10.00%)
Sep 02, 2020 0.4100 0.4300 0.3900 0.4000 108,300 -0.03(-6.98%)
Sep 01, 2020 0.4300 0.4400 0.3900 0.4300 66,400 -0.01(-2.27%)
Aug 31, 2020 0.4750 0.4750 0.4400 0.4400 98,263 -0.03(-6.38%)
Aug 28, 2020 0.4650 0.4700 0.4500 0.4700 4,918 +0.01(+2.17%)
Aug 27, 2020 0.4800 0.4800 0.4400 0.4600 53,453 +0.01(+2.22%)
Aug 26, 2020 0.4850 0.4850 0.4500 0.4500 19,513 -0.02(-5.26%)
Aug 25, 2020 0.4600 0.4950 0.4400 0.4750 33,445 +0.01(+3.26%)
Aug 24, 2020 0.4950 0.4950 0.4500 0.4600 48,277 -0.03(-6.12%)
Aug 21, 2020 0.5300 0.5500 0.4900 0.4900 15,583 -0.01(-2.00%)
Aug 20, 2020 0.4850 0.5400 0.4600 0.5000 27,492 +0.03(+6.38%)
Aug 19, 2020 0.4500 0.4850 0.4500 0.4700 64,388 +0.02(+4.44%)
Aug 18, 2020 0.4450 0.4500 0.4400 0.4500 83,080 +0.01(+2.27%)
Aug 17, 2020 0.4600 0.4600 0.4300 0.4400 90,375 -0.03(-6.38%)
Aug 14, 2020 0.4700 0.4700 0.4600 0.4700 27,054 +0.00(+0.00%)
Aug 13, 2020 0.4600 0.4750 0.4300 0.4700 73,491 +0.02(+4.44%)
Aug 12, 2020 0.4500 0.4600 0.4400 0.4500 87,201 +0.01(+1.12%)
Aug 11, 2020 0.4900 0.5200 0.4400 0.4450 121,228 -0.04(-9.18%)
Aug 10, 2020 0.5100 0.5200 0.4450 0.4900 85,896 -0.01(-2.00%)
Aug 07, 2020 0.5200 0.5400 0.5000 0.5000 46,350 +0.00(+0.00%)
Aug 06, 2020 0.5000 0.5200 0.5000 0.5000 40,008 -0.01(-1.96%)
Aug 05, 2020 0.5700 0.5700 0.4700 0.5100 151,084 -0.05(-8.93%)
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.