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

- Apartments

Recent Quotes

My Watchlist

Indicators

Zentek Ltd (TSV:ZEN)

1.480 -0.060 (-3.90%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	1.550	1.550	1.430	1.480	34,385	-0.06(-3.90%)
Apr 03, 2025	1.590	1.600	1.540	1.540	13,259	-0.06(-3.75%)
Apr 02, 2025	1.630	1.630	1.580	1.600	13,700	-0.04(-2.44%)
Apr 01, 2025	1.630	1.700	1.600	1.640	21,290	+0.03(+1.86%)
Mar 31, 2025	1.580	1.610	1.550	1.610	20,200	-0.01(-0.62%)
Mar 28, 2025	1.680	1.680	1.580	1.620	92,950	-0.07(-4.14%)
Mar 27, 2025	1.660	1.710	1.650	1.690	85,167	+0.04(+2.42%)
Mar 26, 2025	1.710	1.730	1.630	1.650	6,500	+0.00(+0.00%)
Mar 25, 2025	1.750	1.750	1.600	1.650	79,475	-0.10(-5.71%)
Mar 24, 2025	1.670	1.750	1.670	1.750	43,444	+0.06(+3.55%)
Mar 21, 2025	1.600	1.700	1.510	1.690	91,080	+0.05(+3.05%)
Mar 20, 2025	1.350	1.700	1.340	1.640	147,738	+0.29(+21.48%)
Mar 19, 2025	1.320	1.350	1.290	1.350	14,551	+0.04(+3.05%)
Mar 18, 2025	1.320	1.350	1.300	1.310	15,085	-0.02(-1.50%)
Mar 17, 2025	1.340	1.350	1.300	1.330	24,523	+0.02(+1.53%)
Mar 14, 2025	1.310	1.350	1.280	1.310	32,170	-0.03(-2.24%)
Mar 13, 2025	1.360	1.380	1.290	1.340	26,115	+0.04(+3.08%)
Mar 12, 2025	1.350	1.360	1.290	1.300	10,335	+0.00(+0.00%)
Mar 11, 2025	1.310	1.320	1.280	1.300	9,180	-0.02(-1.52%)
Mar 10, 2025	1.320	1.350	1.300	1.320	20,177	+0.01(+0.76%)
Mar 07, 2025	1.340	1.450	1.250	1.310	35,160	-0.05(-3.68%)
Mar 06, 2025	1.390	1.410	1.360	1.360	8,913	-0.07(-4.90%)
Mar 05, 2025	1.380	1.460	1.350	1.430	6,350	+0.08(+5.93%)
Mar 04, 2025	1.330	1.350	1.260	1.350	78,492	-0.05(-3.57%)
Mar 03, 2025	1.440	1.450	1.400	1.400	15,946	+0.08(+6.06%)
Feb 28, 2025	1.390	1.410	1.310	1.320	18,300	-0.02(-1.49%)
Feb 27, 2025	1.390	1.480	1.310	1.340	23,941	+0.00(+0.00%)
Feb 26, 2025	1.380	1.560	1.320	1.340	64,911	-0.07(-4.96%)
Feb 25, 2025	1.450	1.470	1.370	1.410	25,980	-0.07(-4.73%)
Feb 24, 2025	1.470	1.510	1.400	1.480	25,500	+0.06(+4.23%)
Feb 21, 2025	1.520	1.520	1.400	1.420	89,516	-0.10(-6.58%)
Feb 20, 2025	1.470	1.520	1.470	1.520	15,885	+0.02(+1.33%)
Feb 19, 2025	1.470	1.550	1.470	1.500	12,024	+0.00(+0.00%)
Feb 18, 2025	1.630	1.630	1.495	1.500	41,074	-0.12(-7.41%)
Feb 14, 2025				1.620	0	+0.05(+3.18%)
Feb 13, 2025	1.500	1.570	1.480	1.570	18,783	+0.03(+1.95%)
Feb 12, 2025	1.550	1.620	1.500	1.540	15,788	-0.01(-0.65%)
Feb 11, 2025	1.510	1.620	1.510	1.550	16,331	+0.00(+0.00%)
Feb 10, 2025	1.580	1.580	1.520	1.550	28,279	-0.02(-1.27%)
Feb 07, 2025	1.580	1.640	1.570	1.570	18,614	-0.01(-0.63%)
Feb 06, 2025	1.590	1.640	1.570	1.580	37,154	-0.05(-3.07%)
Feb 05, 2025	1.570	1.660	1.570	1.630	36,657	+0.03(+1.87%)
Feb 04, 2025	1.650	1.650	1.580	1.600	5,175	+0.00(+0.00%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zentek Ltd (TSV:ZEN)

Historical Prices