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 )

1.600 -0.010 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 1.540 1.600 1.480 1.600 22,012 -0.01(-0.62%)
May 09, 2024 1.510 1.700 1.420 1.610 237,754 +0.11(+7.33%)
May 08, 2024 1.440 1.500 1.440 1.500 12,127 +0.04(+2.74%)
May 07, 2024 1.520 1.520 1.430 1.460 67,450 -0.05(-3.31%)
May 06, 2024 1.450 1.560 1.450 1.510 207,811 +0.09(+6.34%)
May 03, 2024 1.430 1.430 1.400 1.420 5,569 +0.02(+1.43%)
May 02, 2024 1.420 1.430 1.390 1.400 39,841 +0.01(+0.72%)
May 01, 2024 1.430 1.450 1.380 1.390 41,479 -0.01(-0.71%)
Apr 30, 2024 1.470 1.470 1.390 1.400 67,775 +0.01(+0.72%)
Apr 29, 2024 1.480 1.490 1.390 1.390 54,792 -0.09(-6.08%)
Apr 26, 2024 1.520 1.520 1.420 1.480 63,125 +0.03(+2.07%)
Apr 25, 2024 1.470 1.540 1.440 1.450 41,330 -0.06(-3.97%)
Apr 24, 2024 1.480 1.590 1.470 1.510 34,610 -0.04(-2.58%)
Apr 23, 2024 1.550 1.590 1.490 1.550 29,919 +0.00(+0.00%)
Apr 22, 2024 1.380 1.550 1.380 1.550 137,727 +0.13(+9.15%)
Apr 19, 2024 1.500 1.500 1.390 1.420 111,109 -0.08(-5.33%)
Apr 18, 2024 1.520 1.520 1.460 1.500 35,230 -0.02(-1.32%)
Apr 17, 2024 1.550 1.550 1.510 1.520 16,600 -0.03(-1.94%)
Apr 16, 2024 1.580 1.580 1.540 1.550 14,250 -0.04(-2.52%)
Apr 15, 2024 1.590 1.630 1.580 1.590 16,126 -0.06(-3.64%)
Apr 12, 2024 1.580 1.650 1.540 1.650 67,219 +0.10(+6.45%)
Apr 11, 2024 1.440 1.550 1.410 1.550 74,868 +0.10(+6.90%)
Apr 10, 2024 1.500 1.530 1.450 1.450 35,572 -0.06(-3.97%)
Apr 09, 2024 1.510 1.520 1.400 1.510 60,213 +0.00(+0.00%)
Apr 08, 2024 1.560 1.560 1.500 1.510 49,439 -0.02(-1.31%)
Apr 05, 2024 1.560 1.600 1.500 1.530 55,461 -0.02(-1.29%)
Apr 04, 2024 1.640 1.640 1.550 1.550 44,125 -0.06(-3.73%)
Apr 03, 2024 1.620 1.620 1.580 1.610 54,800 -0.01(-0.62%)
Apr 02, 2024 1.600 1.640 1.600 1.620 25,151 +0.03(+1.89%)
Apr 01, 2024 1.590 1.630 1.590 1.590 33,308 -0.03(-1.85%)
Mar 28, 2024 1.620 0 +0.02(+1.25%)
Mar 27, 2024 1.650 1.660 1.560 1.600 74,595 -0.05(-3.03%)
Mar 26, 2024 1.690 1.690 1.650 1.650 15,344 -0.03(-1.79%)
Mar 25, 2024 1.750 1.750 1.630 1.680 39,792 -0.02(-1.18%)
Mar 22, 2024 1.730 1.750 1.700 1.700 39,641 -0.05(-2.86%)
Mar 21, 2024 1.750 1.780 1.730 1.750 16,391 +0.00(+0.00%)
Mar 20, 2024 1.740 1.750 1.740 1.750 2,169 +0.02(+1.16%)
Mar 19, 2024 1.740 1.750 1.730 1.730 14,421 -0.05(-2.81%)
Mar 18, 2024 1.730 1.780 1.720 1.780 29,370 +0.07(+4.09%)
Mar 15, 2024 1.750 1.760 1.710 1.710 9,645 -0.06(-3.39%)
Mar 14, 2024 1.750 1.770 1.710 1.770 40,227 +0.01(+0.57%)
Mar 13, 2024 1.770 1.770 1.730 1.760 11,160 +0.05(+2.92%)
Mar 12, 2024 1.720 1.750 1.710 1.710 18,391 -0.04(-2.29%)
Mar 11, 2024 1.730 1.780 1.700 1.750 63,009 +0.00(+0.00%)
Mar 08, 2024 1.650 1.750 1.650 1.750 38,614 +0.08(+4.79%)
Mar 07, 2024 1.690 1.690 1.650 1.670 52,694 +0.01(+0.60%)
Mar 06, 2024 1.720 1.720 1.650 1.660 26,503 -0.03(-1.78%)
Mar 05, 2024 1.700 1.700 1.660 1.690 18,818 -0.03(-1.74%)
Mar 04, 2024 1.640 1.750 1.640 1.720 31,712 +0.10(+6.17%)
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.