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: 3:27 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 (%)
Aug 30, 2019 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Aug 29, 2019 0.3500 0.3700 0.3500 0.3700 108,985 +0.02(+5.71%)
Aug 28, 2019 0.3400 0.3500 0.3400 0.3500 75,600 +0.02(+6.06%)
Aug 27, 2019 0.3300 0.3300 0.3200 0.3300 127,200 +0.01(+3.13%)
Aug 26, 2019 0.3200 0.3300 0.3200 0.3200 7,500 -0.01(-3.03%)
Aug 23, 2019 0.3100 0.3300 0.3100 0.3300 53,750 +0.02(+6.45%)
Aug 22, 2019 0.3100 0.3100 0.3100 0.3100 93,500 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3100 0.3000 0.3100 117,500 +0.01(+3.33%)
Aug 20, 2019 0.3100 0.3100 0.2950 0.3000 75,100 +0.02(+5.26%)
Aug 19, 2019 0.2900 0.2950 0.2850 0.2850 43,744 -0.01(-1.72%)
Aug 16, 2019 0.3000 0.3000 0.2900 0.2900 2,610 -0.02(-6.45%)
Aug 15, 2019 0.3100 0.3200 0.3000 0.3100 57,492 +0.00(+0.00%)
Aug 14, 2019 0.3150 0.3150 0.3100 0.3100 19,400 -0.01(-1.59%)
Aug 13, 2019 0.3300 0.3300 0.3150 0.3150 11,950 -0.01(-1.56%)
Aug 12, 2019 0.3200 0.3200 0.3200 0.3200 8,105 +0.00(+0.00%)
Aug 09, 2019 0.3200 0.3200 0.3000 0.3200 124,645 +0.00(+0.00%)
Aug 08, 2019 0.3300 0.3300 0.3150 0.3200 46,999 -0.01(-3.03%)
Aug 07, 2019 0.3250 0.3300 0.3200 0.3300 132,965 +0.00(+0.00%)
Aug 06, 2019 0.3350 0.3350 0.3300 0.3300 177,000 -0.01(-2.94%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 01, 2019 0.2900 0.3100 0.2900 0.3100 519,608 +0.00(+0.00%)
Jul 31, 2019 0.2850 0.3100 0.2850 0.3100 132,050 +0.03(+10.71%)
Jul 30, 2019 0.2900 0.2950 0.2800 0.2800 54,286 -0.00(-1.75%)
Jul 29, 2019 0.3100 0.3100 0.2850 0.2850 26,233 -0.03(-8.06%)
Jul 26, 2019 0.3250 0.3250 0.3000 0.3100 29,460 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3100 0.3100 108,500 -0.02(-6.06%)
Jul 24, 2019 0.3300 0.3300 0.3250 0.3300 39,000 +0.00(+0.00%)
Jul 23, 2019 0.3400 0.3400 0.3300 0.3300 15,470 +0.00(+0.00%)
Jul 22, 2019 0.3300 0.3300 0.3200 0.3300 44,952 +0.01(+3.13%)
Jul 19, 2019 0.3200 0.3200 0.3200 0.3200 15,000 +0.01(+3.23%)
Jul 18, 2019 0.3200 0.3300 0.3100 0.3100 52,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Jul 16, 2019 0.3300 0.3300 0.3100 0.3100 27,150 -0.03(-7.46%)
Jul 15, 2019 0.3050 0.3350 0.3050 0.3350 55,490 +0.04(+11.67%)
Jul 12, 2019 0.3200 0.3200 0.3000 0.3000 91,200 -0.02(-6.25%)
Jul 11, 2019 0.3400 0.3400 0.3200 0.3200 43,449 -0.02(-5.88%)
Jul 10, 2019 0.3200 0.3400 0.3200 0.3400 21,603 +0.02(+6.25%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3200 102,608 +0.01(+3.23%)
Jul 08, 2019 0.3100 0.3100 0.3100 0.3100 34,550 +0.00(+0.00%)
Jul 05, 2019 0.3100 0.3100 0.3000 0.3100 9,108 +0.01(+3.33%)
Jul 04, 2019 0.3000 0.3100 0.3000 0.3000 34,414 -0.01(-3.23%)
Jul 03, 2019 0.3000 0.3100 0.3000 0.3100 40,500 +0.00(+0.00%)
Jul 02, 2019 0.3100 0.3100 0.3000 0.3100 55,526 +0.00(+0.00%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 27, 2019 0.3100 0.3100 0.3050 0.3050 11,158 -0.01(-1.61%)
Jun 26, 2019 0.3100 0.3100 0.3000 0.3100 110,979 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.3000 0.3100 49,418 +0.00(+0.00%)
Jun 24, 2019 0.3050 0.3100 0.3000 0.3100 23,863 +0.01(+1.64%)
Jun 21, 2019 0.3100 0.3100 0.3050 0.3050 16,200 -0.01(-1.61%)
Jun 20, 2019 0.3150 0.3200 0.3100 0.3100 94,000 -0.01(-3.13%)
Jun 19, 2019 0.3200 0.3200 0.3150 0.3200 25,000 +0.00(+0.00%)
Jun 18, 2019 0.3050 0.3300 0.3050 0.3200 128,059 +0.01(+3.23%)
Jun 17, 2019 0.3100 0.3150 0.3100 0.3100 55,925 +0.00(+0.00%)
Jun 14, 2019 0.3100 0.3150 0.3100 0.3100 84,227 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.3100 0.3100 94,800 -0.01(-1.59%)
Jun 12, 2019 0.3300 0.3300 0.3050 0.3150 47,100 -0.01(-1.56%)
Jun 11, 2019 0.3300 0.3300 0.3200 0.3200 39,000 -0.01(-3.03%)
Jun 10, 2019 0.3450 0.3450 0.3300 0.3300 22,708 -0.01(-2.94%)
Jun 07, 2019 0.3600 0.3600 0.3400 0.3400 132,096 -0.01(-2.86%)
Jun 06, 2019 0.3550 0.3550 0.3500 0.3500 37,156 -0.01(-2.78%)
Jun 04, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
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.