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
Overview
News
Currencies
International
Treasuries

Zentek Ltd (OP: ZENYF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 21, 2022 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 (%)
Feb 28, 2014 2.197 2.203 2.180 2.198 0 +0.11(+5.17%)
Feb 27, 2014 2.098 2.120 2.090 2.090 11,175 +0.01(+0.67%)
Feb 26, 2014 2.140 2.140 2.076 2.076 9,550 -0.12(-5.64%)
Feb 25, 2014 2.195 2.200 2.195 2.200 1,650 +0.03(+1.38%)
Feb 24, 2014 2.070 2.170 1.963 2.170 14,140 +0.21(+10.55%)
Feb 21, 2014 1.964 1.988 1.963 1.963 0 +0.08(+4.41%)
Feb 20, 2014 1.880 1.880 1.880 1.880 200 -0.06(-2.89%)
Feb 19, 2014 1.953 1.953 1.900 1.936 10,524 +0.03(+1.59%)
Feb 18, 2014 1.929 1.929 1.899 1.906 13,200 -0.04(-2.22%)
Feb 14, 2014 1.949 1.949 1.949 0 -0.00(-0.10%)
Feb 13, 2014 1.950 1.951 1.950 1.951 1,250 -0.03(-1.40%)
Feb 12, 2014 1.960 2.011 1.960 1.979 19,100 -0.00(-0.06%)
Feb 11, 2014 1.980 2.020 1.980 1.980 10,100 +0.00(+0.00%)
Feb 10, 2014 1.980 1.980 1.980 1.980 1,100 +0.03(+1.54%)
Feb 07, 2014 1.953 1.953 1.906 1.950 0 -0.04(-2.16%)
Feb 06, 2014 2.004 2.004 1.975 1.993 15,000 +0.03(+1.68%)
Feb 05, 2014 1.814 1.960 1.814 1.960 11,525 +0.15(+8.29%)
Feb 04, 2014 1.800 1.850 1.800 1.810 17,238 +0.13(+7.74%)
Feb 03, 2014 1.680 1.680 1.680 1.680 300 -0.04(-2.43%)
Jan 31, 2014 1.702 1.723 1.702 1.722 0 +0.02(+1.29%)
Jan 28, 2014 1.700 1.700 1.700 0 +0.00(+0.01%)
Jan 27, 2014 1.690 1.700 1.690 1.700 1,660 -0.00(-0.01%)
Jan 24, 2014 1.732 1.732 1.700 1.700 0 +0.01(+0.89%)
Jan 23, 2014 1.660 1.745 1.660 1.685 13,000 +0.02(+0.90%)
Jan 22, 2014 1.716 1.720 1.660 1.670 16,485 -0.04(-2.08%)
Jan 21, 2014 1.702 1.706 1.700 1.706 10,000 -0.10(-5.29%)
Jan 17, 2014 1.801 1.801 1.801 0 -0.05(-2.56%)
Jan 16, 2014 1.951 1.980 1.848 1.848 6,050 -0.17(-8.51%)
Jan 15, 2014 1.950 2.060 1.980 2.020 15,185 +0.07(+3.59%)
Jan 14, 2014 1.732 1.956 1.730 1.950 12,839 +0.20(+11.43%)
Jan 13, 2014 1.710 1.754 1.700 1.750 9,600 -0.05(-2.97%)
Jan 10, 2014 1.819 1.820 1.745 1.804 41,056 -0.08(-4.48%)
Jan 09, 2014 1.890 1.920 1.859 1.888 25,363 -0.07(-3.37%)
Jan 08, 2014 1.990 2.009 1.950 1.954 21,359 -0.05(-2.31%)
Jan 07, 2014 2.070 2.087 1.971 2.000 33,950 -0.14(-6.45%)
Jan 06, 2014 2.170 2.190 2.138 2.138 2,450 -0.01(-0.64%)
Jan 03, 2014 2.171 2.180 2.152 2.152 0 +0.07(+3.24%)
Jan 02, 2014 2.140 2.140 2.084 2.084 10,300 -0.05(-2.16%)
Dec 31, 2013 2.130 2.130 2.130 0 +0.04(+1.87%)
Dec 30, 2013 2.100 2.140 2.090 2.091 18,500 -0.00(-0.23%)
Dec 27, 2013 2.096 2.096 2.096 2.096 0 -0.05(-2.53%)
Dec 26, 2013 2.120 2.150 2.120 2.150 2,500 +0.08(+4.08%)
Dec 24, 2013 2.030 2.066 2.013 2.066 18,500 +0.01(+0.28%)
Dec 23, 2013 2.110 2.110 2.060 2.060 19,325 +0.01(+0.54%)
Dec 20, 2013 2.103 2.106 2.049 2.049 0 -0.01(-0.37%)
Dec 19, 2013 2.097 2.097 2.050 2.057 11,525 -0.05(-2.31%)
Dec 18, 2013 2.098 2.190 2.080 2.105 9,370 +0.06(+2.75%)
Dec 17, 2013 2.186 2.212 2.049 2.049 11,910 -0.25(-10.80%)
Dec 16, 2013 2.318 2.318 2.269 2.297 13,300 +0.01(+0.53%)
Dec 13, 2013 2.330 2.331 2.285 2.285 0 -0.15(-6.12%)
Dec 12, 2013 2.570 2.570 2.430 2.434 10,290 -0.18(-6.74%)
Dec 11, 2013 2.401 2.630 2.401 2.610 13,728 +0.27(+11.54%)
Dec 10, 2013 2.249 2.370 2.249 2.340 10,960 +0.14(+6.36%)
Dec 09, 2013 2.198 2.245 2.184 2.200 20,200 +0.05(+2.33%)
Dec 06, 2013 2.116 2.150 2.116 2.150 4,000 +0.20(+10.26%)
Dec 05, 2013 2.065 2.074 1.899 1.950 48,800 -0.15(-7.13%)
Dec 04, 2013 2.205 2.240 2.000 2.100 23,226 -0.05(-2.34%)
Dec 03, 2013 2.106 2.300 2.056 2.150 49,766 +0.22(+11.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.