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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ:ZTEK)

0.8466 -0.0034 (-0.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 0.8519 0.9200 0.8100 0.8466 34,461 -0.00(-0.40%)
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.
 
 
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.