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 (TSV:ZEN)

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 5, 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 05, 2025 1.150 1.200 1.130 1.150 46,666 +0.02(+1.77%)
Aug 01, 2025 1.130 0 -0.07(-5.83%)
Jul 31, 2025 1.250 1.250 1.200 1.200 14,949 -0.04(-3.23%)
Jul 30, 2025 1.270 1.330 1.210 1.240 28,988 -0.04(-3.13%)
Jul 29, 2025 1.370 1.370 1.260 1.280 49,207 -0.05(-3.76%)
Jul 28, 2025 1.240 1.350 1.220 1.330 34,121 +0.08(+6.40%)
Jul 25, 2025 1.220 1.260 1.160 1.250 97,866 +0.03(+2.46%)
Jul 24, 2025 1.250 1.250 1.190 1.220 23,198 -0.04(-3.17%)
Jul 23, 2025 1.260 1.260 1.200 1.260 12,718 +0.02(+1.61%)
Jul 22, 2025 1.190 1.240 1.190 1.240 11,800 +0.04(+3.33%)
Jul 21, 2025 1.150 1.220 1.150 1.200 29,790 +0.05(+4.35%)
Jul 18, 2025 1.190 1.230 1.150 1.150 82,571 -0.04(-3.36%)
Jul 17, 2025 1.240 1.240 1.180 1.190 72,933 -0.03(-2.46%)
Jul 16, 2025 1.200 1.250 1.200 1.220 46,273 +0.00(+0.00%)
Jul 15, 2025 1.370 1.370 1.215 1.220 83,496 -0.10(-7.58%)
Jul 14, 2025 1.250 1.360 1.080 1.320 412,945 -0.15(-10.20%)
Jul 11, 2025 1.440 1.500 1.440 1.470 27,137 +0.02(+1.38%)
Jul 10, 2025 1.470 1.480 1.440 1.450 16,351 -0.01(-0.68%)
Jul 09, 2025 1.480 1.540 1.460 1.460 41,455 -0.04(-2.67%)
Jul 08, 2025 1.560 1.590 1.480 1.500 15,194 -0.04(-2.60%)
Jul 07, 2025 1.530 1.560 1.500 1.540 10,467 +0.04(+2.67%)
Jul 04, 2025 1.460 1.540 1.500 1.500 36,175 +0.03(+2.04%)
Jul 03, 2025 1.450 1.550 1.420 1.470 30,220 +0.01(+0.68%)
Jul 02, 2025 1.480 1.510 1.450 1.460 45,999 -0.01(-0.68%)
Jun 30, 2025 1.470 0 -0.08(-5.16%)
Jun 27, 2025 1.830 1.830 1.500 1.550 103,790 -0.25(-13.89%)
Jun 26, 2025 1.750 1.850 1.750 1.800 8,688 +0.02(+1.12%)
Jun 25, 2025 1.810 1.820 1.730 1.780 26,300 +0.03(+1.71%)
Jun 24, 2025 1.760 1.790 1.700 1.750 19,350 -0.01(-0.57%)
Jun 23, 2025 1.800 1.870 1.750 1.760 40,430 -0.04(-2.22%)
Jun 20, 2025 1.850 1.850 1.800 1.800 13,700 +0.00(+0.00%)
Jun 19, 2025 1.880 1.880 1.780 1.800 46,441 -0.10(-5.26%)
Jun 18, 2025 1.850 1.920 1.850 1.900 16,515 +0.01(+0.53%)
Jun 17, 2025 2.000 2.000 1.840 1.890 43,991 -0.13(-6.44%)
Jun 16, 2025 1.910 2.030 1.900 2.020 35,728 +0.06(+3.06%)
Jun 13, 2025 1.940 2.060 1.880 1.960 38,728 -0.03(-1.51%)
Jun 12, 2025 1.970 1.990 1.950 1.990 53,321 +0.00(+0.00%)
Jun 11, 2025 2.000 2.010 1.990 1.990 32,500 +0.00(+0.00%)
Jun 10, 2025 1.990 2.030 1.990 1.990 46,368 -0.01(-0.50%)
Jun 09, 2025 2.010 2.050 1.950 2.000 94,490 -0.03(-1.48%)
Jun 06, 2025 2.010 2.090 1.990 2.030 18,153 +0.03(+1.50%)
Jun 05, 2025 2.010 2.140 2.000 2.000 21,650 -0.01(-0.50%)
Jun 04, 2025 2.050 2.050 2.010 2.010 9,353 -0.05(-2.43%)
Jun 03, 2025 2.090 2.090 2.020 2.060 22,949 -0.04(-1.90%)
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.