ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zentek Ltd. - common stock (NQ: ZTEK )

0.9500 +0.0300 (+3.26%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.060 1.070 1.010 1.050 14,502 -0.02(-1.87%)
Jun 28, 2024 1.020 1.080 1.020 1.070 13,577 +0.05(+4.90%)
Jun 27, 2024 1.070 1.083 1.020 1.020 20,690 -0.05(-5.12%)
Jun 26, 2024 1.030 1.080 0.9900 1.075 63,407 +0.05(+5.39%)
Jun 25, 2024 1.070 1.090 1.020 1.020 32,334 -0.05(-4.67%)
Jun 24, 2024 1.080 1.110 1.050 1.070 20,173 +0.01(+0.94%)
Jun 21, 2024 1.090 1.110 1.050 1.060 26,104 -0.04(-3.64%)
Jun 20, 2024 1.110 1.120 1.060 1.100 35,169 -0.02(-1.79%)
Jun 18, 2024 1.070 1.120 1.010 1.120 36,011 +0.07(+6.67%)
Jun 17, 2024 1.040 1.080 1.010 1.050 63,482 -0.01(-1.41%)
Jun 14, 2024 1.080 1.080 1.030 1.065 101,369 -0.03(-2.29%)
Jun 13, 2024 1.080 1.110 1.060 1.090 126,428 +0.00(+0.19%)
Jun 12, 2024 1.140 1.140 1.070 1.088 54,473 -0.04(-3.73%)
Jun 11, 2024 1.090 1.130 1.050 1.130 134,096 +0.05(+4.63%)
Jun 10, 2024 1.090 1.130 1.070 1.080 125,776 -0.01(-0.93%)
Jun 07, 2024 1.150 1.150 1.050 1.090 105,987 -0.02(-1.79%)
Jun 06, 2024 1.140 1.169 1.090 1.110 233,477 +0.03(+2.78%)
Jun 05, 2024 1.160 1.160 1.040 1.080 75,070 -0.05(-4.42%)
Jun 04, 2024 1.120 1.170 1.120 1.130 21,514 -0.04(-3.42%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.