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 (%)
Jul 31, 2017 0.8934 0.8934 0.8934 0 -0.03(-3.63%)
Jul 28, 2017 0.9267 0.9271 0.9109 0.9271 5,524 +0.01(+1.00%)
Jul 27, 2017 0.9031 0.9179 0.8400 0.9179 3,125 +0.04(+4.47%)
Jul 26, 2017 0.8786 0.8786 0.8786 0.8786 2,000 +0.00(+0.55%)
Jul 24, 2017 0.8738 0.8738 0.8738 10 +0.05(+6.03%)
Jul 20, 2017 0.8241 0.8241 0.8241 0 +0.00(+0.11%)
Jul 19, 2017 0.8232 0.8232 0.8232 0.8232 770 +0.00(+0.39%)
Jul 18, 2017 0.8200 0.8279 0.8170 0.8200 7,200 +0.02(+2.89%)
Jul 13, 2017 0.7970 0.7970 0.7970 0 +0.01(+1.24%)
Jul 11, 2017 0.7872 0.7872 0.7872 0 +0.01(+1.93%)
Jul 07, 2017 0.7723 0.7723 0.7723 0 -0.00(-0.36%)
Jul 06, 2017 0.7700 0.7751 0.7700 0.7751 550 +0.01(+0.66%)
Jul 05, 2017 0.7659 0.7700 0.7659 0.7700 200 +0.01(+1.32%)
Jul 03, 2017 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 30, 2017 0.7600 0.7600 0.7600 0 +0.03(+3.44%)
Jun 29, 2017 0.7347 0.7347 0.7347 0.7347 1,160 -0.04(-4.58%)
Jun 28, 2017 0.7700 0.7700 0.7700 0.7700 10,000 +0.05(+6.75%)
Jun 26, 2017 0.7213 0.7213 0.7213 0 -0.05(-6.93%)
Jun 22, 2017 0.7750 0.7750 0.7750 0 -0.00(-0.30%)
Jun 21, 2017 0.7634 0.7790 0.7634 0.7773 2,800 +0.00(+0.54%)
Jun 20, 2017 0.7731 0.7731 0.7731 0.7731 100 -0.00(-0.03%)
Jun 16, 2017 0.7733 0.7733 0.7733 0 -0.02(-1.94%)
Jun 15, 2017 0.7946 0.7946 0.7886 0.7886 1,745 -0.05(-5.74%)
Jun 13, 2017 0.8366 0.8366 0.8366 0 -0.03(-3.16%)
Jun 12, 2017 0.8534 0.8639 0.8534 0.8639 1,125 +0.02(+2.04%)
Jun 09, 2017 0.8450 0.8466 0.8450 0.8466 2,050 -0.02(-2.67%)
Jun 07, 2017 0.8698 0.8698 0.8698 0 -0.01(-1.34%)
Jun 06, 2017 0.8816 0.8816 0.8816 0.8816 600 +0.00(+0.07%)
Jun 05, 2017 0.8500 0.8900 0.8500 0.8810 3,000 +0.06(+7.47%)
Jun 01, 2017 0.8198 0.8198 0.8198 30 -0.02(-1.82%)
May 31, 2017 0.8350 0.8350 0.8350 0.8350 2,000 -0.02(-1.76%)
May 30, 2017 0.8000 0.8500 0.8000 0.8500 17,000 +0.06(+7.59%)
May 26, 2017 0.7670 0.7900 0.7670 0.7900 2,169 +0.02(+2.80%)
May 25, 2017 0.7685 0.7685 0.7685 0.7685 125 +0.02(+2.45%)
May 24, 2017 0.7500 0.7628 0.7500 0.7501 11,125 +0.00(+0.55%)
May 23, 2017 0.7460 0.7460 0.7460 0.7460 1,000 +0.04(+5.97%)
May 19, 2017 0.7040 0.7040 0.7040 0 -0.05(-6.80%)
May 18, 2017 0.7554 0.7554 0.7554 0.7554 1,611 -0.02(-2.37%)
May 17, 2017 0.7000 0.7737 0.7000 0.7737 6,050 +0.09(+12.65%)
May 16, 2017 0.6798 0.6894 0.6798 0.6868 4,510 +0.04(+5.66%)
May 12, 2017 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
May 09, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.81%)
May 05, 2017 0.6620 0.6620 0.6620 0 +0.03(+4.09%)
May 04, 2017 0.6535 0.6535 0.6360 0.6360 2,500 -0.03(-3.87%)
May 03, 2017 0.6553 0.6690 0.6553 0.6616 6,867 +0.01(+1.10%)
May 02, 2017 0.6544 0.6544 0.6544 0.6544 12,000 +0.00(+0.68%)
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.