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 (TSV:ZEN)

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 3:47 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 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%)
Sep 02, 2025 1.020 1.700 0.9400 1.290 407,343 +0.38(+41.76%)
Aug 29, 2025 0.9100 0 +0.00(+0.00%)
Aug 28, 2025 0.9300 0.9500 0.9100 0.9100 22,740 -0.02(-2.15%)
Aug 27, 2025 0.9000 0.9600 0.9000 0.9300 27,951 +0.06(+6.90%)
Aug 26, 2025 0.9500 0.9700 0.8500 0.8700 34,875 -0.05(-5.43%)
Aug 25, 2025 0.9500 0.9600 0.9000 0.9200 63,109 -0.03(-3.16%)
Aug 22, 2025 0.9700 0.9900 0.9400 0.9500 49,220 -0.04(-4.04%)
Aug 21, 2025 1.020 1.030 0.9800 0.9900 37,741 +0.00(+0.00%)
Aug 20, 2025 1.030 1.040 0.9900 0.9900 10,001 -0.01(-1.00%)
Aug 19, 2025 1.000 1.070 0.9600 1.000 63,379 +0.00(+0.00%)
Aug 18, 2025 1.050 1.100 1.000 1.000 97,363 -0.05(-4.76%)
Aug 15, 2025 1.060 1.140 0.9100 1.050 66,404 -0.06(-5.41%)
Aug 14, 2025 1.160 1.160 1.100 1.110 43,990 -0.03(-2.63%)
Aug 13, 2025 1.150 1.180 1.140 1.140 10,463 +0.00(+0.00%)
Aug 12, 2025 1.160 1.170 1.140 1.140 10,900 -0.06(-5.00%)
Aug 11, 2025 1.170 1.240 1.130 1.200 36,779 +0.04(+3.45%)
Aug 08, 2025 1.150 1.170 1.130 1.160 51,385 +0.03(+2.65%)
Aug 07, 2025 1.150 1.180 1.130 1.130 27,621 -0.03(-2.59%)
Aug 06, 2025 1.150 1.190 1.150 1.160 50,338 +0.01(+0.87%)
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%)
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.