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 -0.050 (-3.23%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 28, 2016 0.6900 0.7000 0.6900 0.7000 31,600 +0.00(+0.00%)
Jul 27, 2016 0.6900 0.7000 0.6800 0.7000 44,100 +0.01(+1.45%)
Jul 26, 2016 0.6900 0.6900 0.6800 0.6900 37,135 -0.01(-1.43%)
Jul 25, 2016 0.7100 0.7100 0.6900 0.7000 51,831 +0.00(+0.00%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7000 68,000 +0.01(+1.45%)
Jul 21, 2016 0.6900 0.6900 0.6900 0.6900 1,300 +0.00(+0.00%)
Jul 20, 2016 0.6800 0.6900 0.6800 0.6900 10,400 +0.03(+4.55%)
Jul 19, 2016 0.6800 0.6800 0.6500 0.6600 41,259 -0.03(-4.35%)
Jul 18, 2016 0.6700 0.6900 0.6700 0.6900 17,910 +0.00(+0.00%)
Jul 15, 2016 0.6800 0.6900 0.6600 0.6900 11,842 +0.02(+2.99%)
Jul 14, 2016 0.6800 0.6900 0.6600 0.6700 21,850 -0.01(-1.47%)
Jul 13, 2016 0.6600 0.6900 0.6500 0.6800 51,340 +0.02(+3.03%)
Jul 12, 2016 0.6900 0.6900 0.6600 0.6600 63,500 -0.01(-1.49%)
Jul 11, 2016 0.6800 0.6800 0.6700 0.6700 16,200 -0.01(-1.47%)
Jul 08, 2016 0.7100 0.7100 0.6700 0.6800 27,252 -0.01(-1.45%)
Jul 07, 2016 0.7100 0.7100 0.6600 0.6900 53,450 -0.03(-4.17%)
Jul 05, 2016 0.7100 0.7200 0.7000 0.7200 30,650 +0.02(+2.86%)
Jul 04, 2016 0.7000 0.7100 0.7000 0.7000 39,700 -0.01(-1.41%)
Jun 30, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7200 0.7000 0.7000 11,050 -0.02(-2.78%)
Jun 28, 2016 0.6800 0.7200 0.6700 0.7200 71,287 +0.03(+4.35%)
Jun 27, 2016 0.6900 0.7100 0.6700 0.6900 33,800 +0.01(+1.47%)
Jun 24, 2016 0.6700 0.6800 0.6400 0.6800 141,514 +0.01(+1.49%)
Jun 23, 2016 0.6800 0.6900 0.6600 0.6700 27,800 +0.00(+0.00%)
Jun 22, 2016 0.7300 0.7300 0.6600 0.6700 97,573 -0.06(-8.22%)
Jun 21, 2016 0.7200 0.7500 0.6500 0.7300 127,217 +0.01(+1.39%)
Jun 20, 2016 0.7100 0.7200 0.7100 0.7200 10,628 +0.01(+1.41%)
Jun 17, 2016 0.7200 0.7200 0.7000 0.7100 75,565 -0.01(-1.39%)
Jun 16, 2016 0.7200 0.7400 0.7200 0.7200 74,050 +0.01(+1.41%)
Jun 15, 2016 0.7300 0.7300 0.7000 0.7100 94,883 -0.03(-4.05%)
Jun 14, 2016 0.7300 0.7500 0.7200 0.7400 22,300 -0.01(-1.33%)
Jun 13, 2016 0.7600 0.7600 0.7500 0.7500 26,095 -0.01(-1.32%)
Jun 10, 2016 0.7500 0.7700 0.7500 0.7600 43,460 +0.00(+0.00%)
Jun 09, 2016 0.7600 0.7700 0.7600 0.7600 22,700 +0.00(+0.00%)
Jun 08, 2016 0.7600 0.8000 0.7600 0.7600 82,475 -0.02(-2.56%)
Jun 07, 2016 0.7900 0.7900 0.7600 0.7800 34,400 -0.01(-1.27%)
Jun 06, 2016 0.8200 0.8200 0.7600 0.7900 64,650 -0.02(-2.47%)
Jun 03, 2016 0.7800 0.8300 0.7600 0.8100 159,721 +0.04(+5.19%)
Jun 02, 2016 0.7700 0.7800 0.7600 0.7700 25,790 -0.01(-1.28%)
Jun 01, 2016 0.7500 0.7800 0.7500 0.7800 31,600 +0.03(+4.00%)
May 31, 2016 0.7700 0.7700 0.7400 0.7500 94,880 -0.02(-2.60%)
May 30, 2016 0.8000 0.8000 0.7700 0.7700 42,750 -0.03(-3.75%)
May 27, 2016 0.8100 0.8200 0.8000 0.8000 7,950 +0.00(+0.00%)
May 26, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
May 25, 2016 0.8000 0.8100 0.8000 0.8000 5,430 +0.00(+0.00%)
May 24, 2016 0.8100 0.8200 0.8000 0.8000 32,108 -0.05(-5.88%)
May 20, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 19, 2016 0.8100 0.8700 0.7800 0.8600 84,676 +0.05(+6.17%)
May 18, 2016 0.8500 0.8500 0.8000 0.8100 30,720 -0.04(-4.71%)
May 17, 2016 0.8500 0.8700 0.8400 0.8500 56,600 +0.00(+0.00%)
May 16, 2016 0.8200 0.8500 0.8200 0.8500 87,141 +0.04(+4.94%)
May 13, 2016 0.8100 0.8100 0.8000 0.8100 14,130 +0.02(+2.53%)
May 12, 2016 0.7800 0.8000 0.7700 0.7900 88,380 +0.00(+0.00%)
May 11, 2016 0.7900 0.8200 0.7800 0.7900 97,455 +0.02(+2.60%)
May 10, 2016 0.7900 0.8000 0.7700 0.7700 44,088 -0.02(-2.53%)
May 09, 2016 0.7900 0.7900 0.7800 0.7900 23,204 +0.00(+0.00%)
May 06, 2016 0.8000 0.8000 0.7800 0.7900 79,437 -0.01(-1.25%)
May 05, 2016 0.7600 0.8200 0.6800 0.8000 225,850 +0.06(+8.11%)
May 04, 2016 0.7800 0.7800 0.7400 0.7400 111,900 -0.06(-7.50%)
May 03, 2016 0.8100 0.8100 0.7800 0.8000 105,675 -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.