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)

0.4910 -0.0075 (-1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.4920 0.5200 0.4800 0.4910 115,498 -0.01(-1.50%)
Apr 16, 2026 0.4710 0.5232 0.4700 0.4985 167,749 +0.02(+4.44%)
Apr 15, 2026 0.5300 0.5300 0.4626 0.4773 222,862 -0.03(-6.23%)
Apr 14, 2026 0.5352 0.5352 0.4900 0.5090 236,804 -0.03(-5.74%)
Apr 13, 2026 0.5600 0.5600 0.5250 0.5400 88,962 -0.01(-1.24%)
Apr 10, 2026 0.5400 0.5585 0.5154 0.5468 168,282 -0.01(-1.50%)
Apr 09, 2026 0.5700 0.5700 0.5361 0.5551 89,307 -0.00(-0.86%)
Apr 08, 2026 0.5700 0.5700 0.5400 0.5599 38,198 +0.00(+0.57%)
Apr 07, 2026 0.5710 0.5710 0.5276 0.5567 67,403 +0.00(+0.36%)
Apr 06, 2026 0.5400 0.5700 0.5270 0.5547 33,521 +0.03(+5.36%)
Apr 02, 2026 0.5400 0.5500 0.5200 0.5265 23,603 -0.02(-3.75%)
Apr 01, 2026 0.5285 0.5700 0.5202 0.5470 26,632 +0.02(+3.64%)
Mar 31, 2026 0.5100 0.5278 0.5000 0.5278 81,317 +0.01(+2.45%)
Mar 30, 2026 0.5250 0.5300 0.5000 0.5152 101,318 -0.02(-4.24%)
Mar 27, 2026 0.5400 0.5800 0.5220 0.5380 58,870 -0.02(-3.71%)
Mar 26, 2026 0.5698 0.5698 0.5400 0.5587 27,754 -0.01(-1.97%)
Mar 25, 2026 0.5570 0.5860 0.5564 0.5699 27,456 -0.02(-2.75%)
Mar 24, 2026 0.5862 0.5890 0.5825 0.5860 12,617 +0.02(+2.63%)
Mar 23, 2026 0.5799 0.6062 0.5400 0.5710 76,579 -0.03(-5.18%)
Mar 20, 2026 0.5975 0.6039 0.5881 0.6022 20,581 +0.00(+0.53%)
Mar 19, 2026 0.5867 0.6056 0.5750 0.5990 85,349 -0.00(-0.58%)
Mar 18, 2026 0.6470 0.6500 0.6000 0.6025 38,021 -0.01(-2.22%)
Mar 17, 2026 0.6500 0.6500 0.6054 0.6162 25,737 -0.02(-2.61%)
Mar 16, 2026 0.6400 0.6500 0.6087 0.6327 48,551 +0.00(+0.75%)
Mar 13, 2026 0.6480 0.6480 0.6015 0.6280 73,760 -0.01(-1.86%)
Mar 12, 2026 0.6600 0.6600 0.6110 0.6399 56,150 -0.01(-1.86%)
Mar 11, 2026 0.6614 0.6700 0.6172 0.6520 74,346 +0.00(+0.00%)
Mar 10, 2026 0.6334 0.6520 0.5903 0.6520 97,190 +0.00(+0.48%)
Mar 09, 2026 0.6490 0.6490 0.5915 0.6489 106,127 -0.00(-0.54%)
Mar 06, 2026 0.6500 0.6550 0.6200 0.6524 20,824 +0.00(+0.00%)
Mar 05, 2026 0.6400 0.6599 0.6315 0.6524 59,818 +0.00(+0.00%)
Mar 04, 2026 0.6394 0.6689 0.6317 0.6524 102,219 +0.00(+0.00%)
Mar 03, 2026 0.5894 0.6643 0.5671 0.6524 386,561 +0.04(+5.74%)
Mar 02, 2026 0.5902 0.6210 0.5620 0.6170 264,682 +0.03(+4.54%)
Feb 27, 2026 0.5900 0.6298 0.5400 0.5902 2,277,705 +0.03(+4.89%)
Feb 26, 2026 0.5500 0.5800 0.5500 0.5627 5,850,925 -0.01(-1.32%)
Feb 25, 2026 0.5932 0.5932 0.5657 0.5702 712,242 +0.01(+1.22%)
Feb 24, 2026 0.5750 0.5999 0.5520 0.5633 51,559 -0.01(-2.20%)
Feb 23, 2026 0.6085 0.6085 0.5750 0.5760 30,357 -0.02(-2.75%)
Feb 20, 2026 0.5924 0.5947 0.5703 0.5923 29,052 -0.00(-0.40%)
Feb 19, 2026 0.5900 0.6200 0.5605 0.5947 47,948 +0.03(+5.09%)
Feb 18, 2026 0.6400 0.6400 0.5500 0.5659 104,172 -0.08(-12.63%)
Feb 17, 2026 0.6548 0.6800 0.6000 0.6477 124,639 +0.01(+0.89%)
Feb 13, 2026 0.6500 0.6899 0.6300 0.6420 63,238 -0.01(-1.61%)
Feb 12, 2026 0.6500 0.6544 0.6200 0.6525 51,510 -0.00(-0.28%)
Feb 11, 2026 0.6448 0.6717 0.6321 0.6543 23,859 +0.02(+3.69%)
Feb 10, 2026 0.7000 0.7050 0.6310 0.6310 68,562 -0.04(-5.82%)
Feb 09, 2026 0.6800 0.7400 0.6700 0.6700 42,270 +0.02(+2.37%)
Feb 06, 2026 0.6543 0.6999 0.6450 0.6545 62,976 +0.01(+2.03%)
Feb 05, 2026 0.6500 0.7200 0.6300 0.6415 72,159 -0.00(-0.73%)
Feb 04, 2026 0.6850 0.6900 0.6230 0.6462 64,765 -0.02(-2.28%)
Feb 03, 2026 0.7000 0.7100 0.6602 0.6613 66,551 +0.03(+4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.