Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ:ZTEK)

0.8232 -0.0596 (-6.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 1, 2025 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 (%)
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%)
Jul 01, 2025 1.050 1.138 1.050 1.100 17,127 +0.01(+0.92%)
Jun 30, 2025 1.120 1.120 1.030 1.090 75,991 -0.07(-6.03%)
Jun 27, 2025 1.340 1.340 1.090 1.160 114,191 -0.17(-12.79%)
Jun 26, 2025 1.330 1.350 1.280 1.330 18,532 +0.00(+0.00%)
Jun 25, 2025 1.300 1.330 1.268 1.330 13,992 +0.04(+3.10%)
Jun 24, 2025 1.330 1.330 1.250 1.290 34,604 +0.00(+0.00%)
Jun 23, 2025 1.310 1.370 1.280 1.290 32,246 -0.03(-2.64%)
Jun 20, 2025 1.340 1.350 1.320 1.325 23,952 -0.04(-2.57%)
Jun 18, 2025 1.350 1.430 1.350 1.360 7,818 -0.03(-2.43%)
Jun 17, 2025 1.500 1.500 1.350 1.394 42,425 -0.10(-6.46%)
Jun 16, 2025 1.460 1.500 1.440 1.490 22,879 +0.06(+4.20%)
Jun 13, 2025 1.430 1.500 1.390 1.430 30,799 -0.06(-4.03%)
Jun 12, 2025 1.500 1.500 1.430 1.490 44,162 +0.01(+0.68%)
Jun 11, 2025 1.410 1.500 1.410 1.480 31,610 +0.02(+1.37%)
Jun 10, 2025 1.490 1.500 1.445 1.460 8,785 -0.02(-1.35%)
Jun 09, 2025 1.490 1.530 1.400 1.480 22,621 -0.01(-0.67%)
Jun 06, 2025 1.450 1.530 1.440 1.490 34,103 +0.03(+2.05%)
Jun 05, 2025 1.470 1.550 1.350 1.460 28,695 -0.02(-1.35%)
Jun 04, 2025 1.480 1.509 1.470 1.480 18,131 -0.01(-0.34%)
Jun 03, 2025 1.500 1.510 1.470 1.485 26,434 -0.03(-2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.