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: 3:08 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 (%)
Mar 29, 2019 0.4000 0.4000 0.3700 0.3700 26,747 -0.04(-9.76%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4100 133,929 -0.01(-2.38%)
Mar 27, 2019 0.4300 0.4300 0.4000 0.4200 31,500 +0.01(+1.20%)
Mar 26, 2019 0.4000 0.4150 0.3850 0.4150 20,100 +0.01(+3.75%)
Mar 25, 2019 0.4150 0.4150 0.3700 0.4000 118,752 -0.02(-4.76%)
Mar 22, 2019 0.4500 0.4500 0.4000 0.4200 69,278 -0.03(-5.62%)
Mar 21, 2019 0.4400 0.4500 0.4400 0.4450 11,820 +0.02(+3.49%)
Mar 20, 2019 0.4600 0.4600 0.4300 0.4300 40,124 -0.02(-4.44%)
Mar 19, 2019 0.4700 0.4700 0.4500 0.4500 28,110 -0.01(-2.17%)
Mar 18, 2019 0.4800 0.4800 0.4600 0.4600 9,725 -0.02(-4.17%)
Mar 15, 2019 0.4700 0.4800 0.4600 0.4800 69,840 +0.01(+2.13%)
Mar 14, 2019 0.4700 0.4700 0.4700 0.4700 15,880 +0.00(+0.00%)
Mar 13, 2019 0.4700 0.4700 0.4700 0.4700 10,144 +0.00(+0.00%)
Mar 12, 2019 0.5000 0.5000 0.4600 0.4700 58,516 -0.04(-7.84%)
Mar 11, 2019 0.4700 0.5100 0.4700 0.5100 35,500 +0.03(+6.25%)
Mar 08, 2019 0.4800 0.4800 0.4800 0.4800 3,100 +0.01(+1.05%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4750 17,860 -0.01(-1.04%)
Mar 06, 2019 0.5100 0.5100 0.4800 0.4800 8,980 -0.02(-4.00%)
Mar 05, 2019 0.4900 0.5000 0.4900 0.5000 11,705 +0.03(+5.26%)
Mar 04, 2019 0.4750 0.4800 0.4750 0.4750 15,080 +0.01(+2.15%)
Mar 01, 2019 0.5000 0.5200 0.4650 0.4650 67,145 -0.03(-7.00%)
Feb 28, 2019 0.4750 0.5000 0.4750 0.5000 43,600 +0.03(+6.38%)
Feb 27, 2019 0.4850 0.4900 0.4700 0.4700 32,415 +0.00(+0.00%)
Feb 26, 2019 0.4800 0.4800 0.4700 0.4700 15,710 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.4750 0.4600 0.4700 10,873 +0.00(+0.00%)
Feb 22, 2019 0.5300 0.5300 0.4600 0.4700 86,042 -0.03(-6.00%)
Feb 21, 2019 0.5000 0.5000 0.4900 0.5000 20,700 +0.01(+2.04%)
Feb 20, 2019 0.5000 0.5000 0.4900 0.4900 34,100 +0.00(+0.00%)
Feb 19, 2019 0.4900 0.5000 0.4900 0.4900 23,795 +0.00(+0.00%)
Feb 15, 2019 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Feb 14, 2019 0.4550 0.4600 0.4550 0.4600 3,990 +0.03(+6.98%)
Feb 13, 2019 0.4450 0.4500 0.4300 0.4300 78,980 -0.01(-2.27%)
Feb 12, 2019 0.4600 0.4600 0.4350 0.4400 37,360 -0.02(-4.35%)
Feb 11, 2019 0.4700 0.4700 0.4600 0.4600 5,000 -0.01(-2.13%)
Feb 08, 2019 0.4700 0.4950 0.4700 0.4700 31,798 +0.00(+0.00%)
Feb 07, 2019 0.5400 0.5400 0.4700 0.4700 77,306 -0.03(-6.00%)
Feb 06, 2019 0.5300 0.5300 0.5000 0.5000 21,000 -0.02(-3.85%)
Feb 05, 2019 0.4950 0.5300 0.4950 0.5200 40,598 +0.02(+4.00%)
Feb 04, 2019 0.5000 0.5000 0.5000 0.5000 16,740 +0.01(+1.01%)
Feb 01, 2019 0.5300 0.5300 0.4900 0.4950 96,358 -0.04(-6.60%)
Jan 31, 2019 0.5000 0.5300 0.5000 0.5300 59,609 +0.00(+0.00%)
Jan 30, 2019 0.5500 0.5500 0.5200 0.5300 57,820 -0.02(-3.64%)
Jan 29, 2019 0.5800 0.5800 0.5200 0.5500 22,459 -0.03(-5.17%)
Jan 28, 2019 0.5500 0.5800 0.5500 0.5800 14,885 +0.05(+9.43%)
Jan 25, 2019 0.5300 0.5500 0.5300 0.5300 46,725 +0.01(+1.92%)
Jan 24, 2019 0.5200 0.5200 0.5100 0.5200 11,435 -0.02(-3.70%)
Jan 23, 2019 0.5400 0.5500 0.5400 0.5400 45,994 -0.03(-5.26%)
Jan 22, 2019 0.6000 0.6200 0.5700 0.5700 41,300 -0.01(-1.72%)
Jan 21, 2019 0.6000 0.6100 0.5800 0.5800 48,866 -0.02(-3.33%)
Jan 18, 2019 0.5900 0.6000 0.5900 0.6000 40,000 +0.01(+1.69%)
Jan 17, 2019 0.5900 0.5900 0.5700 0.5900 42,150 -0.01(-1.67%)
Jan 16, 2019 0.6000 0.6300 0.5900 0.6000 107,166 +0.01(+1.69%)
Jan 15, 2019 0.5600 0.6300 0.5600 0.5900 78,565 +0.03(+5.36%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5600 33,930 +0.04(+7.69%)
Jan 11, 2019 0.5000 0.5400 0.5000 0.5200 140,082 +0.02(+4.00%)
Jan 10, 2019 0.4850 0.5000 0.4850 0.5000 61,048 +0.01(+2.04%)
Jan 09, 2019 0.5000 0.5100 0.4900 0.4900 42,000 +0.02(+3.16%)
Jan 08, 2019 0.4900 0.5000 0.4750 0.4750 49,184 +0.01(+2.15%)
Jan 07, 2019 0.5000 0.5400 0.4650 0.4650 103,570 -0.04(-8.82%)
Jan 04, 2019 0.5000 0.5400 0.5000 0.5100 83,999 +0.02(+3.03%)
Jan 03, 2019 0.4500 0.4950 0.4500 0.4950 46,204 +0.04(+10.00%)
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.