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)

0.8500 -0.0200 (-2.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.8900 0.8909 0.8002 0.8500 116,130 -0.02(-2.30%)
Sep 24, 2025 0.9400 0.9400 0.8633 0.8700 108,539 -0.06(-6.44%)
Sep 23, 2025 0.9100 0.9400 0.9000 0.9299 69,766 +0.01(+0.92%)
Sep 22, 2025 0.9300 0.9500 0.9125 0.9214 46,781 -0.02(-1.63%)
Sep 19, 2025 0.9400 0.9530 0.9000 0.9367 60,878 +0.01(+0.61%)
Sep 18, 2025 1.000 1.010 0.9255 0.9310 117,025 -0.03(-3.02%)
Sep 17, 2025 0.9600 0.9800 0.9009 0.9600 41,088 +0.04(+4.36%)
Sep 16, 2025 0.9437 0.9699 0.9000 0.9199 32,586 -0.03(-2.91%)
Sep 15, 2025 1.030 1.030 0.9165 0.9475 73,367 -0.06(-6.19%)
Sep 12, 2025 1.040 1.053 0.9500 1.010 111,793 -0.03(-2.88%)
Sep 11, 2025 0.9300 1.070 0.9000 1.040 179,587 +0.16(+17.63%)
Sep 10, 2025 0.8600 0.9123 0.8600 0.8841 56,106 -0.00(-0.12%)
Sep 09, 2025 0.8600 0.9028 0.8411 0.8852 135,981 +0.03(+2.92%)
Sep 08, 2025 0.8300 0.9073 0.8000 0.8601 140,641 +0.03(+4.17%)
Sep 05, 2025 0.8700 0.8700 0.8047 0.8257 75,984 -0.05(-5.96%)
Sep 04, 2025 0.8020 0.8990 0.8012 0.8780 94,326 +0.03(+3.91%)
Sep 03, 2025 0.8270 0.9338 0.8075 0.8450 595,234 -0.06(-6.40%)
Sep 02, 2025 0.6520 1.240 0.6520 0.9028 14,863,687 +0.23(+34.75%)
Aug 29, 2025 0.6900 0.7000 0.6700 0.6700 30,154 +0.00(+0.00%)
Aug 28, 2025 0.6800 0.7000 0.6674 0.6700 30,438 -0.01(-1.73%)
Aug 27, 2025 0.6300 0.6854 0.6202 0.6818 35,906 +0.04(+6.53%)
Aug 26, 2025 0.6529 0.6900 0.6199 0.6400 52,953 -0.01(-1.55%)
Aug 25, 2025 0.6781 0.7000 0.6431 0.6501 61,508 -0.03(-5.09%)
Aug 22, 2025 0.7000 0.7300 0.6850 0.6850 19,569 -0.02(-2.16%)
Aug 21, 2025 0.7252 0.7252 0.7000 0.7001 59,662 -0.01(-1.39%)
Aug 20, 2025 0.7200 0.7399 0.7100 0.7100 17,606 -0.01(-1.40%)
Aug 19, 2025 0.7376 0.7500 0.7100 0.7201 34,165 -0.02(-2.37%)
Aug 18, 2025 0.7420 0.7999 0.7350 0.7376 36,002 -0.02(-2.95%)
Aug 15, 2025 0.8500 0.8500 0.6950 0.7600 103,087 -0.05(-6.46%)
Aug 14, 2025 0.8500 0.8766 0.7900 0.8125 44,280 -0.03(-3.83%)
Aug 13, 2025 0.8700 0.8700 0.8352 0.8449 16,186 -0.03(-3.44%)
Aug 12, 2025 0.8800 0.8890 0.8533 0.8750 18,799 +0.01(+1.51%)
Aug 11, 2025 0.8400 0.8850 0.8200 0.8620 16,955 +0.02(+2.62%)
Aug 08, 2025 0.8600 0.8600 0.8300 0.8400 19,590 -0.02(-2.10%)
Aug 07, 2025 0.8846 0.8846 0.8257 0.8580 9,714 +0.02(+2.02%)
Aug 06, 2025 0.8250 0.8600 0.8250 0.8410 27,613 +0.02(+1.94%)
Aug 05, 2025 0.7809 0.8800 0.7809 0.8250 20,182 +0.02(+2.48%)
Aug 04, 2025 0.8100 0.8660 0.8050 0.8050 29,004 -0.02(-2.21%)
Aug 01, 2025 0.8800 0.8835 0.8000 0.8232 51,232 -0.06(-6.75%)
Jul 31, 2025 0.8700 0.8901 0.8693 0.8828 10,995 -0.02(-1.91%)
Jul 30, 2025 0.9550 0.9600 0.8879 0.9000 18,971 -0.03(-3.07%)
Jul 29, 2025 1.000 1.000 0.9251 0.9285 10,344 -0.04(-4.15%)
Jul 28, 2025 0.8891 0.9790 0.8714 0.9687 68,593 +0.06(+6.45%)
Jul 25, 2025 0.9200 0.9200 0.8641 0.9100 32,985 -0.01(-1.31%)
Jul 24, 2025 0.9200 0.9400 0.8800 0.9221 64,910 +0.02(+1.72%)
Jul 23, 2025 0.9100 0.9307 0.8800 0.9065 14,835 -0.02(-1.83%)
Jul 22, 2025 0.8800 0.9456 0.8800 0.9234 36,891 +0.04(+4.93%)
Jul 21, 2025 0.8700 0.9014 0.8601 0.8800 51,934 +0.02(+2.33%)
Jul 18, 2025 0.9000 0.9478 0.8468 0.8600 30,403 -0.07(-7.53%)
Jul 17, 2025 0.9200 0.9373 0.8600 0.9300 48,027 +0.03(+3.33%)
Jul 16, 2025 0.8900 0.9097 0.8800 0.9000 68,839 +0.02(+2.27%)
Jul 15, 2025 1.000 0.9992 0.8800 0.8800 53,027 -0.08(-8.33%)
Jul 14, 2025 1.050 1.050 0.7900 0.9600 259,885 -0.12(-11.52%)
Jul 11, 2025 1.060 1.100 1.053 1.085 23,032 +0.01(+1.40%)
Jul 10, 2025 1.080 1.100 1.060 1.070 17,781 +0.00(+0.00%)
Jul 09, 2025 1.090 1.131 1.070 1.070 37,171 -0.04(-3.60%)
Jul 08, 2025 1.150 1.150 1.090 1.110 40,137 +0.00(+0.00%)
Jul 07, 2025 1.200 1.200 1.090 1.110 38,725 +0.00(+0.00%)
Jul 03, 2025 1.070 1.130 1.040 1.110 35,187 +0.03(+2.78%)
Jul 02, 2025 1.080 1.160 1.060 1.080 24,466 -0.02(-1.82%)
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 following
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.