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 (%)
Nov 30, 2016 0.9900 1.040 0.9800 1.040 42,150 +0.06(+6.12%)
Nov 29, 2016 1.000 1.020 0.9500 0.9800 27,600 -0.04(-3.92%)
Nov 28, 2016 1.030 1.040 1.000 1.020 8,635 -0.01(-0.97%)
Nov 25, 2016 1.000 1.030 1.000 1.030 20,950 +0.03(+3.00%)
Nov 24, 2016 1.050 1.050 0.9600 1.000 33,682 -0.03(-2.91%)
Nov 23, 2016 1.090 1.100 1.030 1.030 33,450 -0.06(-5.50%)
Nov 22, 2016 1.050 1.140 1.000 1.090 80,527 +0.09(+9.00%)
Nov 21, 2016 1.000 1.100 0.9900 1.000 20,600 +0.00(+0.00%)
Nov 18, 2016 0.9600 1.000 0.9500 1.000 13,227 +0.04(+4.17%)
Nov 17, 2016 0.9600 0.9600 0.9500 0.9600 6,950 -0.02(-2.04%)
Nov 16, 2016 1.050 1.050 0.9600 0.9800 42,950 -0.08(-7.55%)
Nov 15, 2016 0.8900 1.110 0.8900 1.060 284,706 +0.17(+19.10%)
Nov 14, 2016 0.9200 0.9200 0.8900 0.8900 45,650 -0.03(-3.26%)
Nov 11, 2016 1.010 1.010 0.9200 0.9200 86,039 -0.08(-8.00%)
Nov 10, 2016 1.060 1.060 1.000 1.000 47,786 -0.07(-6.54%)
Nov 09, 2016 1.040 1.080 1.000 1.070 89,915 -0.02(-1.83%)
Nov 08, 2016 1.090 1.090 1.080 1.090 22,458 -0.01(-0.91%)
Nov 07, 2016 1.100 1.110 1.090 1.100 18,264 -0.02(-1.79%)
Nov 04, 2016 1.090 1.120 1.080 1.120 18,225 +0.02(+1.82%)
Nov 03, 2016 1.140 1.140 1.080 1.100 23,418 +0.00(+0.00%)
Nov 02, 2016 1.090 1.140 1.080 1.100 21,030 +0.01(+0.92%)
Nov 01, 2016 1.100 1.120 1.080 1.090 22,680 -0.01(-0.91%)
Oct 31, 2016 1.100 1.140 1.080 1.100 16,265 +0.01(+0.92%)
Oct 28, 2016 1.160 1.170 1.090 1.090 108,088 -0.08(-6.84%)
Oct 27, 2016 1.220 1.240 1.170 1.170 58,670 -0.05(-4.10%)
Oct 26, 2016 1.250 1.250 1.220 1.220 38,220 -0.05(-3.94%)
Oct 25, 2016 1.280 1.290 1.240 1.270 17,400 +0.04(+3.25%)
Oct 24, 2016 1.230 1.270 1.230 1.230 22,271 -0.02(-1.60%)
Oct 21, 2016 1.290 1.290 1.230 1.250 49,453 +0.00(+0.00%)
Oct 20, 2016 1.330 1.350 1.230 1.250 91,784 -0.08(-6.02%)
Oct 19, 2016 1.330 1.350 1.330 1.330 8,407 -0.01(-0.75%)
Oct 18, 2016 1.350 1.360 1.330 1.340 49,258 +0.00(+0.00%)
Oct 17, 2016 1.390 1.440 1.340 1.340 28,085 -0.06(-4.29%)
Oct 14, 2016 1.300 1.370 1.300 1.400 62,514 +0.08(+6.06%)
Oct 13, 2016 1.340 1.350 1.310 1.320 65,055 -0.02(-1.49%)
Oct 12, 2016 1.440 1.440 1.340 1.340 86,567 -0.08(-5.63%)
Oct 11, 2016 1.460 1.480 1.420 1.420 59,630 -0.02(-1.39%)
Oct 07, 2016 1.440 1.440 1.440 0 +0.09(+6.67%)
Oct 06, 2016 1.500 1.500 1.350 1.350 101,919 -0.10(-6.90%)
Oct 05, 2016 1.320 1.450 1.300 1.450 106,922 +0.13(+9.85%)
Oct 04, 2016 1.350 1.450 1.310 1.320 120,531 -0.02(-1.49%)
Oct 03, 2016 1.280 1.360 1.250 1.340 97,668 +0.06(+4.69%)
Sep 30, 2016 1.200 1.300 1.180 1.280 274,563 -0.01(-0.78%)
Sep 29, 2016 1.500 1.550 1.200 1.290 364,736 -0.21(-14.00%)
Sep 28, 2016 1.420 1.540 1.400 1.500 636,821 +0.12(+8.70%)
Sep 27, 2016 1.170 1.390 1.160 1.380 362,778 +0.22(+18.97%)
Sep 26, 2016 1.100 1.160 1.080 1.160 153,930 +0.07(+6.42%)
Sep 23, 2016 1.040 1.100 1.030 1.090 94,274 +0.08(+7.92%)
Sep 22, 2016 1.030 1.040 1.010 1.010 17,426 -0.01(-0.98%)
Sep 21, 2016 1.020 1.040 0.9700 1.020 111,342 -0.03(-2.86%)
Sep 20, 2016 1.060 1.070 1.030 1.050 120,170 -0.01(-0.94%)
Sep 19, 2016 0.9500 1.060 0.9500 1.060 173,597 +0.11(+11.58%)
Sep 16, 2016 0.9200 0.9500 0.9100 0.9500 70,390 +0.01(+1.06%)
Sep 15, 2016 0.9200 0.9500 0.9200 0.9400 27,087 +0.04(+4.44%)
Sep 14, 2016 0.9200 0.9200 0.9000 0.9000 9,150 -0.01(-1.10%)
Sep 13, 2016 0.9500 0.9500 0.9000 0.9100 35,670 -0.04(-4.21%)
Sep 12, 2016 0.9000 0.9500 0.9000 0.9500 38,300 +0.06(+6.74%)
Sep 09, 2016 0.9600 0.9600 0.8900 0.8900 69,178 -0.06(-6.32%)
Sep 08, 2016 0.9300 0.9700 0.9300 0.9500 190,668 +0.05(+5.56%)
Sep 07, 2016 0.8500 0.9000 0.8500 0.9000 67,351 +0.06(+7.14%)
Sep 06, 2016 0.8300 0.8600 0.8300 0.8400 37,334 +0.02(+2.44%)
Sep 02, 2016 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
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.