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: 11:48 AM 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 29, 2016 0.8200 0.8200 0.7900 0.7900 13,250 -0.02(-2.47%)
Feb 26, 2016 0.7900 0.8100 0.7900 0.8100 34,880 +0.02(+2.53%)
Feb 25, 2016 0.7900 0.8200 0.7700 0.7900 53,172 +0.02(+2.60%)
Feb 24, 2016 0.7800 0.7900 0.7700 0.7700 30,520 +0.01(+1.32%)
Feb 23, 2016 0.7700 0.7800 0.7500 0.7600 53,681 -0.02(-2.56%)
Feb 22, 2016 0.8100 0.8100 0.7800 0.7800 110,784 +0.00(+0.00%)
Feb 19, 2016 0.7800 0.7800 0.7500 0.7800 40,195 -0.04(-4.88%)
Feb 18, 2016 0.7900 0.8200 0.7700 0.8200 30,350 +0.03(+3.80%)
Feb 17, 2016 0.8000 0.8000 0.7800 0.7900 36,219 -0.01(-1.25%)
Feb 16, 2016 0.8500 0.8500 0.8000 0.8000 27,915 -0.04(-4.76%)
Feb 12, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Feb 11, 2016 0.8000 0.8200 0.7600 0.8200 112,183 +0.02(+2.50%)
Feb 10, 2016 0.8800 0.8900 0.8000 0.8000 84,893 -0.06(-6.98%)
Feb 09, 2016 0.8900 0.8900 0.8600 0.8600 20,900 -0.03(-3.37%)
Feb 08, 2016 0.8500 0.9000 0.7800 0.8900 146,262 +0.04(+4.71%)
Feb 05, 2016 0.8000 0.8500 0.8000 0.8500 60,300 +0.04(+4.94%)
Feb 04, 2016 0.8000 0.8300 0.7800 0.8100 25,100 +0.02(+2.53%)
Feb 03, 2016 0.8000 0.8000 0.7800 0.7900 40,840 -0.01(-1.25%)
Feb 02, 2016 0.8100 0.8200 0.7800 0.8000 66,701 -0.02(-2.44%)
Feb 01, 2016 0.8300 0.8700 0.8200 0.8200 50,397 -0.03(-3.53%)
Jan 29, 2016 0.8600 0.8800 0.8100 0.8500 70,000 -0.01(-1.16%)
Jan 28, 2016 0.8700 0.8700 0.8500 0.8600 18,500 +0.03(+3.61%)
Jan 27, 2016 0.9200 0.9200 0.8300 0.8300 101,504 -0.08(-8.79%)
Jan 26, 2016 0.9200 0.9200 0.8600 0.9100 46,500 +0.00(+0.00%)
Jan 25, 2016 0.9100 0.9400 0.9000 0.9100 80,490 +0.01(+1.11%)
Jan 22, 2016 0.8300 0.9300 0.8300 0.9000 169,335 +0.10(+12.50%)
Jan 21, 2016 0.8200 0.8200 0.8000 0.8000 5,150 -0.01(-1.23%)
Jan 20, 2016 0.8100 0.8200 0.8000 0.8100 17,250 +0.00(+0.00%)
Jan 19, 2016 0.8700 0.9100 0.7600 0.8100 183,788 -0.03(-3.57%)
Jan 18, 2016 0.7500 0.8400 0.7500 0.8400 38,580 +0.11(+15.07%)
Jan 15, 2016 0.7400 0.7400 0.7100 0.7300 43,686 +0.01(+1.39%)
Jan 14, 2016 0.6800 0.7200 0.6800 0.7200 26,662 +0.05(+7.46%)
Jan 13, 2016 0.7600 0.7700 0.6700 0.6700 42,700 -0.06(-8.22%)
Jan 12, 2016 0.7500 0.7500 0.7100 0.7300 61,990 -0.02(-2.67%)
Jan 11, 2016 0.7500 0.7700 0.7300 0.7500 43,757 +0.00(+0.00%)
Jan 08, 2016 0.7600 0.7700 0.7500 0.7500 27,080 -0.01(-1.32%)
Jan 07, 2016 0.7500 0.7800 0.7400 0.7600 88,338 +0.01(+1.33%)
Jan 06, 2016 0.7900 0.7900 0.7500 0.7500 139,283 -0.05(-6.25%)
Jan 05, 2016 0.8100 0.8500 0.7900 0.8000 72,666 +0.01(+1.27%)
Jan 04, 2016 0.8600 0.8600 0.7900 0.7900 92,309 -0.06(-7.06%)
Dec 31, 2015 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 30, 2015 0.8600 0.8600 0.8100 0.8100 115,050 -0.06(-6.90%)
Dec 29, 2015 0.8900 0.8900 0.8600 0.8700 22,425 -0.01(-1.14%)
Dec 24, 2015 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Dec 23, 2015 0.8700 0.9000 0.8700 0.8700 62,075 +0.01(+1.16%)
Dec 22, 2015 0.9000 0.9500 0.8500 0.8600 126,704 -0.01(-1.15%)
Dec 21, 2015 0.9200 0.9300 0.8600 0.8700 72,140 -0.05(-5.43%)
Dec 18, 2015 0.9300 0.9400 0.8900 0.9200 30,050 +0.02(+2.22%)
Dec 17, 2015 0.9500 0.9500 0.9000 0.9000 52,185 -0.08(-8.16%)
Dec 16, 2015 1.000 1.000 0.9500 0.9800 25,390 -0.02(-2.00%)
Dec 15, 2015 1.000 1.010 0.9600 1.000 22,357 +0.02(+2.04%)
Dec 14, 2015 0.9300 0.9900 0.9300 0.9800 24,165 +0.03(+3.16%)
Dec 11, 2015 0.8700 0.9700 0.8700 0.9500 32,635 +0.07(+7.95%)
Dec 10, 2015 0.9100 0.9300 0.8700 0.8800 50,790 -0.04(-4.35%)
Dec 09, 2015 0.9900 0.9900 0.9200 0.9200 81,110 -0.08(-8.00%)
Dec 08, 2015 1.110 1.170 1.000 1.000 186,154 -0.10(-9.09%)
Dec 07, 2015 0.8500 1.130 0.8500 1.100 394,830 +0.25(+29.41%)
Dec 04, 2015 0.8000 0.8500 0.7700 0.8500 173,468 +0.06(+7.59%)
Dec 03, 2015 0.7600 0.8000 0.7600 0.7900 43,786 +0.01(+1.28%)
Dec 02, 2015 0.7300 0.7800 0.7100 0.7800 133,720 +0.07(+9.86%)
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.