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. - common stock (NQ: ZTEK )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 1.140 1.152 1.050 1.080 98,333 -0.02(-1.82%)
Jan 06, 2025 1.050 1.108 1.010 1.100 58,524 +0.07(+6.28%)
Jan 03, 2025 0.9700 1.040 0.9500 1.035 62,680 +0.06(+5.70%)
Jan 02, 2025 0.9400 1.000 0.9300 0.9792 35,948 +0.04(+4.17%)
Dec 31, 2024 0.9400 0 -0.03(-3.09%)
Dec 30, 2024 1.010 1.060 0.9400 0.9700 53,715 +0.04(+4.30%)
Dec 27, 2024 0.8600 0.9889 0.8600 0.9300 40,728 +0.05(+5.68%)
Dec 26, 2024 0.8600 0.9000 0.8210 0.8800 62,183 +0.01(+1.15%)
Dec 24, 2024 0.8790 0.8979 0.8201 0.8700 21,351 +0.02(+2.35%)
Dec 23, 2024 0.8800 0.9000 0.8300 0.8500 36,982 -0.01(-1.16%)
Dec 20, 2024 0.8800 0.9280 0.8300 0.8600 61,740 -0.03(-3.37%)
Dec 19, 2024 0.9800 1.010 0.8700 0.8900 56,152 -0.09(-9.18%)
Dec 18, 2024 1.000 1.060 0.9800 0.9800 19,466 -0.05(-4.85%)
Dec 17, 2024 1.040 1.090 1.000 1.030 52,681 -0.05(-4.63%)
Dec 16, 2024 1.140 1.140 1.070 1.080 18,401 -0.05(-4.42%)
Dec 13, 2024 1.160 1.160 1.080 1.130 29,698 +0.03(+2.73%)
Dec 12, 2024 1.100 1.150 1.050 1.100 56,588 -0.01(-0.90%)
Dec 11, 2024 1.090 1.130 1.068 1.110 26,670 +0.01(+0.91%)
Dec 10, 2024 1.140 1.140 1.062 1.100 31,070 -0.03(-2.65%)
Dec 09, 2024 1.150 1.160 1.100 1.130 65,356 +0.04(+3.67%)
Dec 06, 2024 1.070 1.150 1.070 1.090 18,715 +0.01(+0.93%)
Dec 05, 2024 1.080 1.110 1.059 1.080 11,878 -0.01(-0.92%)
Dec 04, 2024 1.150 1.180 1.080 1.090 27,083 -0.06(-5.19%)
Dec 03, 2024 1.110 1.150 1.060 1.150 57,767 +0.04(+3.58%)
Dec 02, 2024 1.160 1.161 1.080 1.110 23,348 -0.08(-6.72%)
Nov 29, 2024 1.250 1.250 1.070 1.190 19,024 -0.02(-1.65%)
Nov 27, 2024 1.200 1.280 1.150 1.210 64,130 +0.05(+4.31%)
Nov 26, 2024 1.150 1.190 1.050 1.160 45,503 +0.01(+0.87%)
Nov 25, 2024 1.170 1.210 1.100 1.150 35,279 +0.00(+0.00%)
Nov 22, 2024 1.100 1.187 1.100 1.150 22,869 +0.01(+1.32%)
Nov 21, 2024 1.190 1.190 1.080 1.135 55,858 -0.05(-4.46%)
Nov 20, 2024 1.260 1.290 1.170 1.188 38,394 -0.04(-3.41%)
Nov 19, 2024 1.270 1.300 1.110 1.230 141,750 -0.04(-3.15%)
Nov 18, 2024 1.300 1.310 1.150 1.270 255,905 +0.01(+1.00%)
Nov 15, 2024 0.9600 1.290 0.9600 1.257 309,667 +0.29(+29.96%)
Nov 14, 2024 0.9215 0.9900 0.8501 0.9675 26,258 +0.02(+1.84%)
Nov 13, 2024 0.8400 0.9900 0.8000 0.9500 96,283 +0.11(+13.10%)
Nov 12, 2024 0.7900 0.8518 0.7800 0.8400 27,664 +0.03(+3.13%)
Nov 11, 2024 0.8390 0.8428 0.7788 0.8145 23,825 -0.02(-2.92%)
Nov 08, 2024 0.7600 0.8400 0.7600 0.8390 65,010 +0.06(+7.56%)
Nov 07, 2024 0.8100 0.8400 0.7687 0.7800 45,723 -0.05(-5.91%)
Nov 06, 2024 0.7979 0.8400 0.7600 0.8290 77,599 -0.00(-0.12%)
Nov 05, 2024 0.7800 0.8500 0.7030 0.8300 33,163 +0.04(+5.06%)
Nov 04, 2024 0.7100 0.8034 0.6800 0.7900 47,301 +0.11(+16.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.