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 )

1.500 UNCHANGED
Streaming Delayed Price Updated: 1:53 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 (%)
Feb 28, 2014 2.350 2.460 2.350 2.440 138,901 +0.08(+3.39%)
Feb 27, 2014 2.360 2.420 2.300 2.360 91,213 +0.02(+0.85%)
Feb 26, 2014 2.390 2.390 2.300 2.340 86,030 -0.04(-1.68%)
Feb 25, 2014 2.430 2.470 2.330 2.380 218,994 -0.04(-1.65%)
Feb 24, 2014 2.280 2.420 2.280 2.420 243,573 +0.20(+9.01%)
Feb 21, 2014 2.130 2.230 2.070 2.220 196,118 +0.12(+5.71%)
Feb 20, 2014 2.100 2.120 2.060 2.100 59,467 +0.02(+0.96%)
Feb 19, 2014 2.100 2.180 2.080 2.080 79,909 +0.01(+0.48%)
Feb 18, 2014 2.130 2.140 2.060 2.070 67,074 -0.06(-2.82%)
Feb 14, 2014 2.130 2.130 2.130 0 -0.04(-1.84%)
Feb 13, 2014 2.200 2.200 2.150 2.170 35,625 +0.00(+0.00%)
Feb 12, 2014 2.220 2.230 2.140 2.170 110,435 -0.02(-0.91%)
Feb 11, 2014 2.220 2.230 2.170 2.190 107,675 -0.01(-0.45%)
Feb 10, 2014 2.180 2.220 2.120 2.200 81,309 +0.02(+0.92%)
Feb 07, 2014 2.140 2.180 2.090 2.180 132,697 +0.05(+2.35%)
Feb 06, 2014 2.140 2.240 2.090 2.130 336,270 -0.01(-0.47%)
Feb 05, 2014 2.020 2.190 1.990 2.140 535,668 +0.15(+7.54%)
Feb 04, 2014 1.930 2.080 1.920 1.990 251,194 +0.09(+4.74%)
Feb 03, 2014 1.880 1.930 1.860 1.900 100,954 +0.00(+0.00%)
Jan 31, 2014 1.910 1.940 1.880 1.900 89,950 -0.04(-2.06%)
Jan 30, 2014 1.920 1.960 1.900 1.940 30,350 -0.04(-2.02%)
Jan 29, 2014 1.880 2.000 1.860 1.980 106,807 +0.06(+3.13%)
Jan 28, 2014 1.890 1.920 1.850 1.920 163,724 +0.06(+3.23%)
Jan 27, 2014 1.890 1.930 1.860 1.860 69,930 -0.03(-1.59%)
Jan 24, 2014 1.900 1.940 1.860 1.890 59,769 -0.04(-2.07%)
Jan 23, 2014 1.860 1.970 1.850 1.930 179,764 +0.09(+4.89%)
Jan 22, 2014 1.880 1.880 1.830 1.840 116,063 -0.06(-3.16%)
Jan 21, 2014 1.900 1.920 1.850 1.900 133,224 -0.03(-1.55%)
Jan 20, 2014 1.910 1.950 1.820 1.930 163,357 +0.01(+0.52%)
Jan 17, 2014 2.100 2.100 1.920 1.920 233,066 -0.10(-4.95%)
Jan 16, 2014 2.150 2.150 2.000 2.020 229,007 -0.16(-7.34%)
Jan 15, 2014 2.130 2.240 2.130 2.180 177,633 +0.05(+2.35%)
Jan 14, 2014 1.920 2.180 1.820 2.130 520,455 +0.23(+12.11%)
Jan 13, 2014 1.950 1.950 1.800 1.900 466,714 -0.06(-3.06%)
Jan 10, 2014 2.020 2.040 1.900 1.960 346,897 -0.08(-3.92%)
Jan 09, 2014 2.110 2.110 1.960 2.040 255,099 -0.09(-4.23%)
Jan 08, 2014 2.160 2.190 2.030 2.130 266,239 -0.02(-0.93%)
Jan 07, 2014 2.240 2.240 2.060 2.150 232,499 -0.09(-4.02%)
Jan 06, 2014 2.320 2.330 2.240 2.240 89,481 -0.04(-1.75%)
Jan 03, 2014 2.300 2.330 2.270 2.280 105,085 +0.03(+1.33%)
Jan 02, 2014 2.240 2.300 2.210 2.250 105,424 -0.03(-1.32%)
Dec 31, 2013 2.280 2.280 2.280 0 +0.00(+0.00%)
Dec 30, 2013 2.250 2.300 2.220 2.280 76,570 +0.07(+3.17%)
Dec 27, 2013 2.230 2.250 2.190 2.210 78,835 -0.01(-0.45%)
Dec 24, 2013 2.220 2.220 2.220 0 +0.07(+3.26%)
Dec 23, 2013 2.260 2.260 2.130 2.150 130,309 -0.06(-2.71%)
Dec 20, 2013 2.200 2.270 2.180 2.210 115,809 -0.01(-0.45%)
Dec 19, 2013 2.280 2.280 2.160 2.220 92,872 -0.03(-1.33%)
Dec 18, 2013 2.190 2.340 2.180 2.250 236,888 +0.06(+2.74%)
Dec 17, 2013 2.310 2.360 2.170 2.190 448,947 -0.22(-9.13%)
Dec 16, 2013 2.470 2.490 2.300 2.410 112,297 -0.04(-1.63%)
Dec 13, 2013 2.560 2.560 2.400 2.450 239,974 -0.16(-6.13%)
Dec 12, 2013 2.770 2.790 2.570 2.610 271,999 -0.12(-4.40%)
Dec 11, 2013 2.540 2.770 2.500 2.730 432,280 +0.21(+8.33%)
Dec 10, 2013 2.300 2.540 2.230 2.520 363,189 +0.20(+8.62%)
Dec 09, 2013 2.300 2.410 2.300 2.320 197,305 +0.01(+0.43%)
Dec 06, 2013 2.150 2.380 2.120 2.310 509,097 +0.21(+10.00%)
Dec 05, 2013 2.200 2.220 2.000 2.100 571,319 -0.10(-4.55%)
Dec 04, 2013 2.380 2.380 2.120 2.200 451,313 -0.10(-4.35%)
Dec 03, 2013 2.250 2.450 2.180 2.300 1,200,331 +0.20(+9.52%)
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.