Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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 21, 2022 0 +0.00(+0.00%)
Mar 18, 2022 2.432 2.560 2.400 2.560 18,166 +0.19(+8.02%)
Mar 17, 2022 2.430 2.440 2.370 2.370 45,273 +0.03(+1.28%)
Mar 16, 2022 2.164 2.421 2.100 2.340 38,294 +0.24(+11.43%)
Mar 15, 2022 1.870 2.100 1.724 2.100 102,088 +0.17(+8.57%)
Mar 14, 2022 2.190 2.190 1.923 1.934 84,996 -0.26(-11.68%)
Mar 11, 2022 2.400 2.437 2.080 2.190 68,022 -0.13(-5.60%)
Mar 10, 2022 2.500 2.574 2.320 2.320 20,317 -0.10(-4.13%)
Mar 09, 2022 1.764 2.434 1.700 2.420 239,784 +0.24(+10.81%)
Mar 08, 2022 2.680 2.680 2.070 2.184 376,192 -0.41(-15.80%)
Mar 07, 2022 2.700 2.786 2.570 2.594 16,284 +0.02(+0.92%)
Mar 04, 2022 2.621 2.640 2.380 2.570 80,546 -0.16(-5.72%)
Mar 03, 2022 2.673 2.726 2.420 2.726 64,237 +0.03(+1.04%)
Mar 02, 2022 2.650 2.880 2.570 2.698 45,830 +0.03(+1.05%)
Mar 01, 2022 2.810 2.810 2.660 2.670 45,049 -0.09(-3.26%)
Feb 28, 2022 2.790 2.953 2.700 2.760 63,316 +0.05(+1.91%)
Feb 25, 2022 2.500 2.720 2.633 2.708 24,064 +0.15(+5.88%)
Feb 24, 2022 2.300 2.650 2.300 2.558 48,405 -0.07(-2.74%)
Feb 23, 2022 2.816 2.866 2.630 2.630 32,523 -0.22(-7.72%)
Feb 22, 2022 2.860 3.050 2.780 2.850 73,432 -0.18(-5.94%)
Feb 18, 2022 3.030 0 +0.24(+8.44%)
Feb 17, 2022 2.906 2.929 2.721 2.794 36,687 -0.12(-3.98%)
Feb 16, 2022 2.940 2.980 2.880 2.910 21,573 -0.07(-2.32%)
Feb 15, 2022 3.020 3.020 2.940 2.979 25,109 +0.00(+0.13%)
Feb 14, 2022 3.000 3.040 2.930 2.975 6,503 -0.13(-4.04%)
Feb 11, 2022 3.140 3.240 3.075 3.100 23,761 -0.04(-1.43%)
Feb 10, 2022 3.530 3.530 3.145 3.145 37,066 -0.26(-7.72%)
Feb 09, 2022 3.000 3.438 3.000 3.408 55,632 +0.44(+14.75%)
Feb 08, 2022 2.754 3.030 2.754 2.970 37,958 +0.27(+9.96%)
Feb 07, 2022 2.650 2.760 2.540 2.701 14,540 +0.06(+2.31%)
Feb 04, 2022 2.660 2.720 2.594 2.640 26,397 -0.03(-1.26%)
Feb 03, 2022 2.610 2.674 27,194 -0.11(-3.82%)
Feb 02, 2022 2.900 2.900 2.780 2.780 29,986 -0.10(-3.47%)
Feb 01, 2022 2.850 2.900 2.783 2.880 24,595 +0.07(+2.51%)
Jan 31, 2022 2.930 2.809 76,279 +0.04(+1.36%)
Jan 28, 2022 2.718 2.875 2.718 2.772 26,898 +0.09(+3.22%)
Jan 27, 2022 3.050 3.050 2.685 2.685 30,302 -0.17(-6.12%)
Jan 26, 2022 2.916 3.152 2.700 2.860 64,890 +0.20(+7.52%)
Jan 25, 2022 2.660 2.677 2.520 2.660 77,754 +0.00(+0.02%)
Jan 24, 2022 2.696 3.000 2.410 2.659 122,050 -0.34(-11.37%)
Jan 21, 2022 3.040 3.100 2.750 3.001 81,959 -0.12(-3.83%)
Jan 20, 2022 3.350 3.400 3.085 3.120 45,093 -0.22(-6.59%)
Jan 19, 2022 3.442 3.442 3.177 3.340 39,373 -0.08(-2.42%)
Jan 18, 2022 3.522 3.550 3.377 3.423 32,459 +0.04(+1.30%)
Jan 14, 2022 3.379 0 -0.09(-2.62%)
Jan 13, 2022 3.580 3.610 3.443 3.470 36,102 -0.07(-1.98%)
Jan 12, 2022 3.533 3.710 3.520 3.540 59,247 +0.02(+0.57%)
Jan 11, 2022 3.880 3.880 3.450 3.520 28,266 -0.12(-3.18%)
Jan 10, 2022 4.049 4.067 3.520 3.636 43,725 -0.23(-6.06%)
Jan 07, 2022 3.350 3.950 3.329 3.870 55,962 +0.55(+16.57%)
Jan 06, 2022 3.600 3.600 3.300 3.320 97,578 -0.24(-6.74%)
Jan 05, 2022 3.937 3.937 3.556 3.560 67,635 -0.29(-7.53%)
Jan 04, 2022 4.100 4.100 3.770 3.850 53,524 -0.07(-1.70%)
Jan 03, 2022 3.960 4.120 3.890 3.917 61,178 +0.04(+0.94%)
Dec 31, 2021 4.101 4.101 3.870 3.880 77,846 -0.10(-2.51%)
Dec 30, 2021 4.050 4.120 3.980 3.980 63,750 -0.12(-2.93%)
Dec 29, 2021 4.080 4.220 3.960 4.100 94,729 -0.05(-1.20%)
Dec 28, 2021 4.350 4.350 4.080 4.150 20,563 -0.16(-3.71%)
Dec 27, 2021 4.440 4.440 4.160 4.310 139,194 -0.33(-7.05%)
Dec 23, 2021 4.680 4.680 4.570 4.637 42,398 -0.07(-1.51%)
Dec 22, 2021 4.760 4.760 4.670 4.708 5,138 +0.02(+0.47%)
Dec 21, 2021 4.840 4.880 4.614 4.686 50,371 -0.20(-4.17%)
Dec 20, 2021 4.836 5.016 4.670 4.890 37,252 +0.05(+1.03%)
Dec 17, 2021 4.240 4.875 4.240 4.840 82,472 +0.64(+15.24%)
Dec 16, 2021 3.870 4.260 3.870 4.200 43,045 +0.25(+6.21%)
Dec 15, 2021 3.910 4.350 3.750 3.954 92,903 -0.19(-4.48%)
Dec 14, 2021 4.401 4.560 4.066 4.140 45,576 -0.23(-5.26%)
Dec 13, 2021 4.697 4.950 4.361 4.370 40,635 -0.31(-6.62%)
Dec 10, 2021 4.920 5.072 4.630 4.680 21,005 -0.15(-3.08%)
Dec 09, 2021 4.719 4.829 4.700 4.829 23,366 +0.04(+0.81%)
Dec 08, 2021 5.240 5.240 4.679 4.790 36,810 -0.16(-3.23%)
Dec 07, 2021 4.530 4.978 4.510 4.950 45,848 +0.49(+10.99%)
Dec 06, 2021 4.410 4.670 4.410 4.460 54,771 -0.14(-2.95%)
Dec 03, 2021 4.910 4.910 4.560 4.595 53,598 +0.01(+0.12%)
Dec 02, 2021 4.800 4.880 4.535 4.590 104,402 -0.31(-6.33%)
Dec 01, 2021 5.130 5.190 4.830 4.900 57,631 -0.20(-3.92%)
Nov 30, 2021 5.770 5.770 5.030 5.100 42,935 -0.24(-4.49%)
Nov 29, 2021 5.296 5.570 5.030 5.340 61,756 +0.10(+1.91%)
Nov 26, 2021 5.370 5.370 5.094 5.240 36,833 +0.04(+0.77%)
Nov 24, 2021 5.000 5.250 5.000 5.200 45,025 -0.02(-0.38%)
Nov 23, 2021 5.450 5.450 5.220 5.220 73,888 -0.23(-4.22%)
Nov 22, 2021 5.470 5.604 5.485 5.450 33,269 +0.03(+0.62%)
Nov 19, 2021 5.448 5.810 5.280 5.416 62,995 -0.11(-2.06%)
Nov 18, 2021 5.950 5.540 5.531 5.531 36,840 -0.16(-2.88%)
Nov 17, 2021 5.400 5.792 4.991 5.694 186,819 +0.04(+0.70%)
Nov 16, 2021 5.700 5.946 5.500 5.655 78,105 -0.04(-0.70%)
Nov 15, 2021 5.450 5.832 5.110 5.695 95,216 +0.36(+6.71%)
Nov 12, 2021 5.250 5.340 4.967 5.337 91,389 +0.39(+7.81%)
Nov 11, 2021 4.956 5.010 4.908 4.950 45,503 -0.00(-0.04%)
Nov 10, 2021 5.130 4.952 75,921 -0.18(-3.46%)
Nov 09, 2021 5.181 5.181 5.043 5.130 37,117 +0.01(+0.23%)
Nov 08, 2021 5.165 5.250 5.000 5.118 37,164 +0.03(+0.55%)
Nov 05, 2021 4.630 5.152 4.630 5.090 91,241 +0.23(+4.82%)
Nov 04, 2021 4.830 5.200 4.770 4.856 55,073 +0.01(+0.12%)
Nov 03, 2021 5.120 5.218 4.596 4.850 153,972 -0.27(-5.27%)
Nov 02, 2021 4.526 5.407 4.510 5.120 100,887 +0.57(+12.53%)
Nov 01, 2021 4.560 4.300 4.369 4.550 65,696 +0.25(+5.81%)
Oct 29, 2021 4.130 4.348 4.100 4.300 50,070 +0.20(+4.88%)
Oct 28, 2021 3.940 4.120 3.800 4.100 58,930 +0.18(+4.59%)
Oct 27, 2021 3.721 3.920 3.721 3.920 14,987 +0.09(+2.35%)
Oct 26, 2021 3.920 3.830 35,326 -0.00(-0.10%)
Oct 25, 2021 3.670 3.850 3.555 3.834 20,853 +0.27(+7.46%)
Oct 22, 2021 3.780 3.780 3.480 3.568 64,414 -0.05(-1.33%)
Oct 21, 2021 3.759 3.772 3.610 3.616 60,177 -0.14(-3.68%)
Oct 20, 2021 3.800 3.800 3.600 3.754 38,375 -0.05(-1.21%)
Oct 19, 2021 3.890 3.890 3.800 3.800 24,318 -0.07(-1.81%)
Oct 18, 2021 3.850 4.000 3.769 3.870 53,165 +0.04(+1.15%)
Oct 15, 2021 4.120 4.120 3.722 3.826 82,970 -0.03(-0.88%)
Oct 14, 2021 4.050 4.200 3.860 3.860 42,219 -0.09(-2.20%)
Oct 13, 2021 3.920 4.060 3.900 3.947 50,668 +0.07(+1.71%)
Oct 12, 2021 3.955 3.959 3.810 3.881 51,180 +0.01(+0.15%)
Oct 11, 2021 3.700 4.240 3.700 3.875 41,268 -0.01(-0.35%)
Oct 08, 2021 4.070 4.070 3.840 3.889 56,139 +0.01(+0.23%)
Oct 07, 2021 3.998 4.000 3.841 3.880 20,782 -0.05(-1.27%)
Oct 06, 2021 3.840 4.050 3.840 3.930 95,508 -0.01(-0.34%)
Oct 05, 2021 3.650 4.070 3.520 3.943 103,919 +0.08(+2.16%)
Oct 04, 2021 4.140 4.290 3.820 3.860 90,165 -0.22(-5.46%)
Oct 01, 2021 4.520 4.520 4.010 4.083 133,638 -0.22(-5.08%)
Sep 30, 2021 4.250 4.530 4.250 4.301 76,605 -0.21(-4.63%)
Sep 29, 2021 4.610 4.700 4.441 4.510 131,462 +0.00(+0.00%)
Sep 28, 2021 4.740 4.750 4.420 4.510 237,915 -0.01(-0.22%)
Sep 27, 2021 4.340 4.560 4.218 4.520 394,333 +0.38(+9.18%)
Sep 24, 2021 4.300 4.300 3.860 4.140 131,660 -0.11(-2.59%)
Sep 23, 2021 3.800 4.341 3.762 4.250 212,124 +0.60(+16.44%)
Sep 22, 2021 3.500 3.810 3.378 3.650 285,430 +0.48(+15.14%)
Sep 21, 2021 3.150 3.221 3.149 3.170 87,294 -0.01(-0.31%)
Sep 20, 2021 3.210 3.250 3.120 3.180 205,358 +0.04(+1.11%)
Sep 17, 2021 3.150 3.176 3.090 3.145 347,209 +0.00(+0.16%)
Sep 16, 2021 3.116 3.200 3.060 3.140 209,624 -0.01(-0.32%)
Sep 15, 2021 3.010 3.160 2.940 3.150 96,715 +0.20(+6.78%)
Sep 14, 2021 2.980 3.280 2.914 2.950 95,569 -0.16(-5.05%)
Sep 13, 2021 3.180 3.250 3.050 3.107 75,331 -0.04(-1.15%)
Sep 10, 2021 3.200 3.220 3.121 3.143 61,868 -0.04(-1.11%)
Sep 09, 2021 3.205 3.205 3.080 3.178 44,829 +0.11(+3.66%)
Sep 08, 2021 3.255 3.255 3.020 3.066 96,680 -0.05(-1.73%)
Sep 07, 2021 3.000 3.230 3.000 3.120 112,795 +0.13(+4.35%)
Sep 03, 2021 2.721 2.990 2.630 2.990 137,851 +0.28(+10.38%)
Sep 02, 2021 2.532 2.720 2.532 2.709 137,895 +0.19(+7.71%)
Sep 01, 2021 2.640 2.640 2.474 2.515 10,979 -0.01(-0.59%)
Aug 31, 2021 2.614 2.640 2.412 2.530 94,470 -0.02(-0.78%)
Aug 30, 2021 2.325 2.642 2.280 2.550 95,395 +0.23(+9.91%)
Aug 27, 2021 2.283 2.328 2.230 2.320 13,376 +0.06(+2.65%)
Aug 26, 2021 2.240 2.295 2.240 2.260 5,615 +0.00(+0.02%)
Aug 25, 2021 2.192 2.260 2.192 2.260 6,731 +0.04(+1.78%)
Aug 24, 2021 2.240 2.310 2.220 2.220 120,919 -0.02(-0.93%)
Aug 23, 2021 2.215 2.270 2.200 2.241 53,558 -0.01(-0.41%)
Aug 20, 2021 2.270 2.270 2.140 2.250 6,690 +0.02(+0.90%)
Aug 19, 2021 2.290 2.308 2.110 2.230 76,014 -0.08(-3.46%)
Aug 18, 2021 2.369 2.369 2.310 2.310 9,609 -0.01(-0.46%)
Aug 17, 2021 2.330 2.380 2.280 2.321 13,386 +0.05(+2.30%)
Aug 16, 2021 2.400 2.400 2.200 2.268 13,877 -0.06(-2.61%)
Aug 13, 2021 2.370 2.370 2.226 2.329 27,523 +0.06(+2.58%)
Aug 12, 2021 2.180 2.300 2.180 2.271 14,593 -0.06(-2.37%)
Aug 11, 2021 2.293 2.378 2.293 2.326 15,830 +0.04(+1.84%)
Aug 10, 2021 2.230 2.333 2.230 2.284 11,272 +0.01(+0.24%)
Aug 09, 2021 2.340 2.340 2.242 2.279 18,815 -0.05(-2.33%)
Aug 06, 2021 2.370 2.395 2.310 2.333 38,923 -0.04(-1.62%)
Aug 05, 2021 2.370 2.371 2.280 2.371 20,300 +0.08(+3.55%)
Aug 04, 2021 2.288 2.388 2.250 2.290 42,601 -0.01(-0.43%)
Aug 03, 2021 2.460 2.460 2.290 2.300 67,845 -0.21(-8.19%)
Aug 02, 2021 2.660 2.660 2.300 2.505 7,451 +0.13(+5.50%)
Jul 30, 2021 2.305 2.480 2.290 2.374 13,654 +0.03(+1.47%)
Jul 29, 2021 2.299 2.384 2.285 2.340 16,030 +0.02(+0.86%)
Jul 28, 2021 2.300 2.320 2.240 2.320 11,023 +0.01(+0.43%)
Jul 27, 2021 2.340 2.380 2.290 2.310 8,780 -0.07(-2.94%)
Jul 26, 2021 2.325 2.440 2.297 2.380 32,300 -0.08(-3.25%)
Jul 23, 2021 2.423 2.467 2.383 2.460 6,946 +0.02(+0.75%)
Jul 22, 2021 2.522 2.522 2.409 2.442 22,877 -0.07(-2.63%)
Jul 21, 2021 2.521 2.660 2.485 2.507 3,747 +0.06(+2.25%)
Jul 20, 2021 2.300 2.636 2.300 2.452 15,408 +0.01(+0.50%)
Jul 19, 2021 2.492 2.518 2.390 2.440 31,808 -0.13(-5.06%)
Jul 16, 2021 2.505 2.630 2.505 2.570 22,796 -0.05(-1.91%)
Jul 15, 2021 2.800 2.800 2.500 2.620 11,510 -0.05(-1.87%)
Jul 14, 2021 2.678 2.713 2.650 2.670 25,755 -0.01(-0.37%)
Jul 13, 2021 2.611 2.680 2.598 2.680 60,507 +0.06(+2.29%)
Jul 12, 2021 2.615 2.657 2.586 2.620 32,928 +0.02(+0.77%)
Jul 09, 2021 2.537 2.600 2.462 2.600 30,495 +0.05(+1.96%)
Jul 08, 2021 2.404 2.550 2.264 2.550 58,640 +0.03(+1.09%)
Jul 07, 2021 2.715 2.715 2.510 2.523 52,598 -0.17(-6.22%)
Jul 06, 2021 2.822 2.875 2.526 2.690 61,751 -0.14(-4.96%)
Jul 02, 2021 2.895 2.895 2.780 2.830 36,047 -0.00(-0.16%)
Jul 01, 2021 2.910 2.910 2.620 2.835 24,227 +0.06(+1.98%)
Jun 30, 2021 2.819 2.853 2.780 2.780 15,353 -0.01(-0.23%)
Jun 29, 2021 2.875 2.890 2.787 2.787 30,850 -0.05(-1.88%)
Jun 28, 2021 2.763 2.840 2.700 2.840 30,416 +0.16(+5.97%)
Jun 25, 2021 2.830 2.830 2.650 2.680 21,131 -0.07(-2.55%)
Jun 24, 2021 2.622 2.750 2.602 2.750 40,933 +0.12(+4.56%)
Jun 23, 2021 2.631 2.645 2.594 2.630 17,532 -0.03(-1.27%)
Jun 22, 2021 2.635 2.664 2.600 2.664 44,900 +0.05(+1.90%)
Jun 21, 2021 2.620 2.630 2.510 2.614 38,850 +0.05(+2.12%)
Jun 18, 2021 2.613 2.634 2.495 2.560 35,375 +0.01(+0.38%)
Jun 17, 2021 2.690 2.690 2.360 2.550 68,137 +0.16(+6.72%)
Jun 16, 2021 2.496 2.514 2.250 2.390 39,208 -0.20(-7.64%)
Jun 15, 2021 2.450 2.602 2.431 2.587 64,676 +0.16(+6.48%)
Jun 14, 2021 2.375 2.470 2.230 2.430 48,423 +0.20(+9.08%)
Jun 11, 2021 2.089 2.228 2.082 2.228 25,425 +0.10(+4.59%)
Jun 10, 2021 2.260 2.260 2.050 2.130 78,853 -0.13(-5.75%)
Jun 09, 2021 2.355 2.355 2.220 2.260 31,407 -0.05(-2.21%)
Jun 08, 2021 2.545 2.545 2.260 2.311 45,223 -0.07(-2.93%)
Jun 07, 2021 2.510 2.510 2.360 2.381 69,577 +0.02(+0.88%)
Jun 04, 2021 2.235 2.390 2.220 2.360 160,706 +0.14(+6.35%)
Jun 03, 2021 2.290 2.290 2.200 2.219 30,692 -0.04(-1.81%)
Jun 02, 2021 2.380 2.380 2.216 2.260 42,093 +0.02(+1.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.