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

Markets:

Overview

News

Currencies

International

Treasuries

Zentek Ltd (TSV:ZEN)

1.110 +0.030 (+2.78%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	1.160	1.160	1.070	1.080	13,215	+0.00(+0.00%)
Nov 14, 2025	1.080	1.140	1.070	1.080	22,213	+0.01(+0.93%)
Nov 13, 2025	1.090	1.100	1.050	1.070	34,031	-0.03(-2.73%)
Nov 12, 2025	1.120	1.150	1.070	1.100	39,430	-0.02(-1.79%)
Nov 11, 2025	1.220	1.220	1.100	1.120	13,881	-0.01(-0.88%)
Nov 10, 2025	1.150	1.200	1.120	1.130	39,766	-0.04(-3.42%)
Nov 07, 2025	1.260	1.260	1.070	1.170	54,500	-0.01(-0.85%)
Nov 06, 2025	1.250	1.290	1.110	1.180	31,919	-0.03(-2.48%)
Nov 05, 2025	1.170	1.300	1.170	1.210	59,080	+0.12(+11.01%)
Nov 04, 2025	1.130	1.150	1.080	1.090	16,230	-0.04(-3.54%)
Nov 03, 2025	1.150	1.180	1.120	1.130	41,919	-0.04(-3.42%)
Oct 31, 2025	1.200	1.200	1.150	1.170	6,600	+0.01(+0.86%)
Oct 30, 2025	1.150	1.210	1.150	1.160	18,000	-0.01(-0.85%)
Oct 29, 2025	1.190	1.250	1.150	1.170	25,188	-0.04(-3.31%)
Oct 28, 2025	1.180	1.250	1.180	1.210	22,662	-0.01(-0.82%)
Oct 27, 2025	1.240	1.250	1.160	1.220	27,024	+0.02(+1.67%)
Oct 24, 2025	1.140	1.280	1.110	1.200	70,237	+0.04(+3.45%)
Oct 23, 2025	1.150	1.160	1.100	1.160	3,110	+0.01(+0.87%)
Oct 22, 2025	1.130	1.180	1.090	1.150	12,332	-0.03(-2.54%)
Oct 21, 2025	1.180	1.240	1.110	1.180	58,952	-0.04(-3.28%)
Oct 20, 2025	1.100	1.220	1.090	1.220	66,843	+0.17(+16.19%)
Oct 17, 2025	1.040	1.100	1.040	1.050	24,805	-0.02(-1.87%)
Oct 16, 2025	1.050	1.120	1.050	1.070	100,111	-0.01(-0.93%)
Oct 15, 2025	1.060	1.110	1.010	1.080	82,603	+0.03(+2.86%)
Oct 14, 2025	1.100	1.110	1.000	1.050	135,278	-0.04(-3.67%)
Oct 10, 2025				1.090	0	+0.04(+3.81%)
Oct 09, 2025	1.100	1.100	1.050	1.050	71,552	-0.05(-4.55%)
Oct 08, 2025	1.100	1.160	1.060	1.100	83,893	-0.03(-2.65%)
Oct 07, 2025	1.200	1.200	1.100	1.130	50,451	-0.04(-3.42%)
Oct 06, 2025	1.100	1.330	1.040	1.170	120,952	+0.10(+9.35%)
Oct 03, 2025	1.110	1.120	1.070	1.070	135,627	-0.02(-1.83%)
Oct 02, 2025	1.090	1.120	1.090	1.090	28,058	+0.00(+0.00%)
Oct 01, 2025	1.050	1.100	1.050	1.090	17,039	+0.03(+2.83%)
Sep 30, 2025	1.110	1.150	1.020	1.060	156,105	-0.09(-7.83%)
Sep 29, 2025	1.190	1.220	1.150	1.150	97,665	+0.01(+0.88%)
Sep 26, 2025	1.170	1.220	1.120	1.140	21,693	-0.04(-3.39%)
Sep 25, 2025	1.200	1.210	1.100	1.180	82,851	-0.01(-0.84%)
Sep 24, 2025	1.270	1.270	1.190	1.190	149,055	-0.11(-8.46%)
Sep 23, 2025	1.270	1.300	1.240	1.300	108,187	+0.00(+0.00%)
Sep 22, 2025	1.300	1.340	1.260	1.300	37,666	+0.04(+3.17%)
Sep 19, 2025	1.280	1.280	1.250	1.260	14,345	-0.04(-3.08%)
Sep 18, 2025	1.300	1.380	1.270	1.300	104,147	+0.01(+0.78%)
Sep 17, 2025	1.290	1.290	1.240	1.290	9,951	+0.05(+4.03%)
Sep 16, 2025	1.240	1.300	1.240	1.240	6,980	-0.05(-3.88%)
Sep 15, 2025	1.410	1.410	1.250	1.290	63,510	-0.11(-7.86%)
Sep 12, 2025	1.400	1.410	1.240	1.400	67,489	-0.05(-3.45%)
Sep 11, 2025	1.220	1.450	1.220	1.450	46,157	+0.23(+18.85%)
Sep 10, 2025	1.150	1.250	1.150	1.220	20,839	+0.03(+2.52%)
Sep 09, 2025	1.200	1.210	1.190	1.190	2,200	+0.00(+0.00%)
Sep 08, 2025	1.140	1.360	1.130	1.190	43,787	+0.02(+1.71%)
Sep 05, 2025	1.200	1.200	1.100	1.170	42,651	+0.01(+0.86%)
Sep 04, 2025	1.220	1.250	1.150	1.160	31,470	-0.01(-0.85%)
Sep 03, 2025	1.170	1.290	1.070	1.170	76,226	-0.12(-9.30%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zentek Ltd (TSV:ZEN)

Historical Prices