Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zentek Ltd. - common stock
(NQ:
ZTEK
)
0.7701
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 17, 2024
0.7900
0.8240
0.7421
0.7701
55,006
-0.01(-1.90%)
Sep 16, 2024
0.8200
0.8599
0.7672
0.7850
61,595
-0.09(-9.78%)
Sep 13, 2024
0.8810
0.9300
0.8701
0.8701
12,902
-0.01(-1.24%)
Sep 12, 2024
0.8410
0.9000
0.8410
0.8810
17,278
+0.01(+0.69%)
Sep 11, 2024
0.8410
0.8800
0.8410
0.8750
17,964
-0.00(-0.32%)
Sep 10, 2024
0.8500
0.9130
0.8201
0.8778
40,000
-0.01(-1.63%)
Sep 09, 2024
0.8400
0.9160
0.8400
0.8923
14,417
-0.02(-1.67%)
Sep 06, 2024
0.8964
0.9100
0.8000
0.9075
13,094
-0.01(-0.82%)
Sep 05, 2024
0.9150
0.9150
0.9024
0.9150
4,897
+0.01(+0.55%)
Sep 04, 2024
0.9400
0.9350
0.9000
0.9100
18,706
-0.02(-2.57%)
Sep 03, 2024
0.9850
0.9850
0.9000
0.9340
24,236
-0.03(-3.49%)
Aug 30, 2024
0.9500
1.014
0.9309
0.9678
15,201
+0.02(+2.48%)
Aug 29, 2024
0.9700
0.9700
0.9109
0.9444
18,007
+0.01(+1.55%)
Aug 28, 2024
0.9600
0.9661
0.9100
0.9300
27,751
-0.01(-1.06%)
Aug 27, 2024
0.9100
0.9535
0.9057
0.9400
7,438
+0.04(+4.86%)
Aug 26, 2024
0.9400
0.9400
0.8599
0.8964
42,005
-0.05(-5.64%)
Aug 23, 2024
0.9100
0.9500
0.9100
0.9500
20,057
+0.03(+3.54%)
Aug 22, 2024
0.9000
0.9605
0.9000
0.9175
17,667
-0.05(-5.21%)
Aug 21, 2024
0.9100
1.000
0.9100
0.9679
21,191
+0.05(+5.44%)
Aug 20, 2024
0.9200
0.9400
0.9000
0.9180
20,454
+0.01(+1.32%)
Aug 19, 2024
0.9400
0.9440
0.9020
0.9060
14,343
-0.04(-4.03%)
Aug 16, 2024
0.9300
0.9799
0.9000
0.9440
15,518
+0.01(+0.64%)
Aug 15, 2024
0.9400
0.9500
0.9000
0.9380
19,789
-0.01(-1.25%)
Aug 14, 2024
0.9400
0.9500
0.9000
0.9499
20,783
-0.00(-0.01%)
Aug 13, 2024
0.9800
0.9800
0.9400
0.9500
17,185
-0.04(-3.63%)
Aug 12, 2024
1.010
1.020
0.9400
0.9858
19,463
-0.01(-1.41%)
Aug 09, 2024
0.9800
0.9999
0.9206
0.9999
10,464
+0.03(+3.08%)
Aug 08, 2024
0.9500
0.9800
0.9400
0.9700
5,912
+0.03(+3.19%)
Aug 07, 2024
0.9300
0.9500
0.9298
0.9400
10,166
+0.02(+2.17%)
Aug 06, 2024
0.9500
0.9500
0.9030
0.9200
49,779
+0.02(+2.60%)
Aug 05, 2024
0.9201
0.9500
0.8745
0.8967
31,051
-0.07(-7.56%)
Aug 02, 2024
0.8800
0.9851
0.8800
0.9700
75,814
+0.01(+1.25%)
Aug 01, 2024
0.9400
1.000
0.9300
0.9580
17,046
-0.00(-0.16%)
Jul 31, 2024
0.9493
1.000
0.9368
0.9595
25,789
-0.00(-0.05%)
Jul 30, 2024
0.9800
0.9999
0.9500
0.9600
10,204
-0.01(-1.03%)
Jul 29, 2024
1.040
1.040
0.9500
0.9700
16,148
-0.05(-4.95%)
Jul 26, 2024
1.030
1.040
0.9600
1.020
23,696
+0.06(+5.81%)
Jul 25, 2024
1.020
1.020
0.9500
0.9645
37,962
-0.07(-6.36%)
Jul 24, 2024
1.040
1.040
0.9514
1.030
57,282
-0.01(-0.96%)
Jul 23, 2024
1.070
1.070
1.030
1.040
15,498
+0.00(+0.00%)
Jul 22, 2024
1.100
1.100
1.040
1.040
37,343
-0.01(-1.42%)
Jul 19, 2024
1.050
1.060
0.9839
1.055
14,099
+0.01(+1.44%)
Jul 18, 2024
1.060
1.100
1.040
1.040
31,094
-0.02(-1.44%)
Jul 17, 2024
1.090
1.090
0.9900
1.055
22,845
+0.07(+7.43%)
Jul 16, 2024
1.080
1.080
0.9822
0.9822
40,980
-0.04(-3.59%)
Jul 15, 2024
1.000
1.030
0.9500
1.019
64,142
+0.05(+5.03%)
Jul 12, 2024
0.9900
1.000
0.9700
0.9700
9,095
+0.00(+0.01%)
Jul 11, 2024
0.9700
1.000
0.9500
0.9699
21,038
-0.03(-3.01%)
Jul 10, 2024
0.9900
1.000
0.9701
1.000
10,782
+0.02(+2.04%)
Jul 09, 2024
1.000
1.000
0.9600
0.9800
25,311
-0.03(-2.96%)
Jul 08, 2024
1.020
1.020
0.9700
1.010
30,650
-0.00(-0.01%)
Jul 05, 2024
0.9900
1.010
0.9900
1.010
14,645
+0.01(+0.99%)
Jul 03, 2024
1.020
1.020
0.9800
1.000
24,345
-0.00(-0.20%)
Jul 02, 2024
1.030
1.030
0.9910
1.002
37,069
-0.05(-4.56%)
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
.