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, 2017 0.7700 0.7700 0.7100 0.7500 35,813 +0.04(+5.63%)
Nov 29, 2017 0.7100 0.7100 0.6600 0.7100 58,860 +0.05(+7.58%)
Nov 28, 2017 0.6200 0.6800 0.5800 0.6600 108,520 +0.06(+10.00%)
Nov 27, 2017 0.6500 0.6500 0.5900 0.6000 195,671 -0.05(-7.69%)
Nov 24, 2017 0.6500 0.6500 0.6400 0.6500 11,712 +0.02(+3.17%)
Nov 23, 2017 0.6500 0.6500 0.6300 0.6300 54,373 -0.04(-5.97%)
Nov 22, 2017 0.6600 0.6800 0.6400 0.6700 103,100 +0.02(+3.08%)
Nov 21, 2017 0.6700 0.6700 0.6500 0.6500 26,200 +0.00(+0.00%)
Nov 20, 2017 0.6700 0.6700 0.6500 0.6500 17,100 -0.04(-5.80%)
Nov 17, 2017 0.6900 0.6900 0.6600 0.6900 37,949 +0.02(+2.99%)
Nov 16, 2017 0.6900 0.6900 0.6700 0.6700 21,900 -0.02(-2.90%)
Nov 15, 2017 0.7200 0.7200 0.6800 0.6900 25,590 -0.01(-1.43%)
Nov 14, 2017 0.7000 0.7100 0.6500 0.7000 194,708 +0.01(+1.45%)
Nov 13, 2017 0.7300 0.7300 0.6900 0.6900 60,792 -0.06(-8.00%)
Nov 10, 2017 0.7200 0.7500 0.6800 0.7500 122,284 +0.01(+1.35%)
Nov 09, 2017 0.7700 0.7700 0.7200 0.7400 79,442 -0.01(-1.33%)
Nov 08, 2017 0.7500 0.7700 0.7500 0.7500 45,947 -0.01(-1.32%)
Nov 07, 2017 0.7700 0.7700 0.7600 0.7600 17,125 +0.00(+0.00%)
Nov 06, 2017 0.7500 0.8000 0.7200 0.7600 56,900 +0.02(+2.70%)
Nov 03, 2017 0.7400 0.7600 0.7200 0.7400 78,540 -0.01(-1.33%)
Nov 02, 2017 0.7800 0.7800 0.7500 0.7500 86,372 -0.01(-1.32%)
Nov 01, 2017 0.7700 0.7800 0.7600 0.7600 104,160 +0.00(+0.00%)
Oct 31, 2017 0.8100 0.8200 0.7500 0.7600 119,331 -0.06(-7.32%)
Oct 30, 2017 0.8500 0.8700 0.8200 0.8200 11,480 -0.05(-5.75%)
Oct 27, 2017 0.8800 0.8800 0.8500 0.8700 22,320 -0.03(-3.33%)
Oct 26, 2017 0.8900 0.9000 0.8700 0.9000 25,285 -0.02(-2.17%)
Oct 25, 2017 0.9300 0.9300 0.9000 0.9200 12,100 +0.04(+4.55%)
Oct 24, 2017 0.8000 0.9600 0.8000 0.8800 71,227 +0.09(+11.39%)
Oct 23, 2017 0.8400 0.8400 0.7900 0.7900 43,629 -0.02(-2.47%)
Oct 20, 2017 0.8100 0.8100 0.8000 0.8100 23,358 -0.01(-1.22%)
Oct 19, 2017 0.8100 0.8400 0.8000 0.8200 33,820 +0.03(+3.80%)
Oct 18, 2017 0.8100 0.8100 0.7900 0.7900 30,444 -0.02(-2.47%)
Oct 17, 2017 0.8700 0.8700 0.8100 0.8100 22,027 -0.03(-3.57%)
Oct 16, 2017 0.8700 0.8700 0.8300 0.8400 41,300 +0.02(+2.44%)
Oct 13, 2017 0.8000 0.8300 0.7900 0.8200 27,290 +0.02(+2.50%)
Oct 12, 2017 0.7900 0.8000 0.7800 0.8000 60,204 +0.02(+2.56%)
Oct 11, 2017 0.7800 0.7800 0.7500 0.7800 78,612 +0.01(+1.30%)
Oct 10, 2017 0.8100 0.8100 0.7400 0.7700 81,141 -0.05(-6.10%)
Oct 06, 2017 0.8500 0.8500 0.8100 0.8200 30,563 -0.02(-2.38%)
Oct 05, 2017 0.8600 0.8700 0.8300 0.8400 82,820 -0.05(-5.62%)
Oct 04, 2017 0.8800 0.9000 0.8600 0.8900 73,563 +0.00(+0.00%)
Oct 03, 2017 0.9200 0.9200 0.8900 0.8900 35,853 -0.02(-2.20%)
Oct 02, 2017 0.8900 0.9100 0.8900 0.9100 18,450 +0.03(+3.41%)
Sep 29, 2017 0.9100 0.9400 0.8700 0.8800 38,027 -0.02(-2.22%)
Sep 28, 2017 0.9200 0.9300 0.9000 0.9000 22,915 -0.02(-2.17%)
Sep 27, 2017 0.9600 0.9600 0.9200 0.9200 17,000 -0.03(-3.16%)
Sep 26, 2017 0.9700 0.9700 0.9500 0.9500 5,550 -0.03(-3.06%)
Sep 25, 2017 0.9400 0.9800 0.9300 0.9800 28,900 +0.03(+3.16%)
Sep 22, 2017 0.9400 0.9500 0.9300 0.9500 10,500 +0.01(+1.06%)
Sep 21, 2017 0.9200 0.9700 0.9200 0.9400 20,900 +0.00(+0.00%)
Sep 20, 2017 0.9500 0.9500 0.9400 0.9400 9,000 +0.01(+1.08%)
Sep 19, 2017 0.9600 0.9700 0.9300 0.9300 13,000 +0.01(+1.09%)
Sep 18, 2017 0.9900 0.9900 0.9200 0.9200 18,000 -0.03(-3.16%)
Sep 15, 2017 0.9400 0.9500 0.9400 0.9500 17,308 +0.03(+3.26%)
Sep 14, 2017 0.9500 0.9500 0.9200 0.9200 18,000 +0.00(+0.00%)
Sep 13, 2017 0.9200 0.9400 0.9000 0.9200 12,717 +0.01(+1.10%)
Sep 12, 2017 0.9300 0.9300 0.9000 0.9100 35,352 +0.01(+1.11%)
Sep 11, 2017 0.9300 0.9300 0.9000 0.9000 40,850 -0.04(-4.26%)
Sep 08, 2017 0.9300 0.9500 0.9300 0.9400 13,500 +0.01(+1.08%)
Sep 07, 2017 0.9600 0.9600 0.9300 0.9300 110,050 -0.03(-3.12%)
Sep 06, 2017 0.9700 0.9900 0.9500 0.9600 24,115 -0.01(-1.03%)
Sep 05, 2017 1.000 1.000 0.9600 0.9700 28,325 -0.03(-3.00%)
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.
 
 
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.