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 25, 2015 1.140 1.140 1.140 1.140 1,000 +0.01(+0.88%)
Feb 24, 2015 1.125 1.125 1.130 0 +0.00(+0.44%)
Feb 20, 2015 1.125 1.125 1.125 0 -0.05(-4.66%)
Feb 19, 2015 1.165 1.180 1.165 1.180 1,800 -0.02(-1.67%)
Feb 18, 2015 1.180 1.200 1.180 1.200 1,700 +0.02(+1.69%)
Feb 17, 2015 1.190 1.190 1.180 1.180 11,000 -0.03(-2.48%)
Feb 12, 2015 1.210 1.210 1.210 0 +0.15(+14.15%)
Feb 11, 2015 1.067 1.067 1.060 1.060 16,000 -0.06(-5.27%)
Feb 10, 2015 1.120 1.120 1.119 1.119 2,100 +0.01(+0.81%)
Feb 09, 2015 1.130 1.133 1.110 1.110 15,000 -0.07(-5.93%)
Feb 06, 2015 1.180 1.180 1.180 1.180 2,000 +0.02(+1.64%)
Feb 04, 2015 1.161 1.161 1.161 0 -0.03(-2.44%)
Feb 03, 2015 1.197 1.205 1.190 1.190 6,905 -0.00(-0.11%)
Feb 02, 2015 1.191 1.191 1.191 1.191 7,000 +0.02(+1.82%)
Jan 30, 2015 1.181 1.181 1.170 1.170 1,000 -0.08(-6.41%)
Jan 28, 2015 1.250 1.250 1.250 1.250 2,000 -0.05(-3.83%)
Jan 26, 2015 1.300 1.300 1.300 0 -0.08(-5.80%)
Jan 23, 2015 1.380 1.380 1.380 1.380 7,633 +0.07(+5.34%)
Jan 22, 2015 1.310 1.310 1.310 1.310 100 +0.11(+8.89%)
Jan 20, 2015 1.203 1.203 1.203 0 -0.03(-2.20%)
Jan 16, 2015 1.230 1.230 1.230 0 +0.05(+4.50%)
Jan 13, 2015 1.177 1.177 1.177 0 -0.03(-2.61%)
Jan 12, 2015 1.209 1.209 1.209 1.209 1,100 +0.01(+0.72%)
Jan 09, 2015 1.200 1.204 1.200 1.200 1,150 -0.10(-7.38%)
Jan 08, 2015 1.274 1.296 1.270 1.296 5,500 +0.02(+1.22%)
Jan 07, 2015 1.280 1.280 1.280 1.280 300 -0.03(-2.29%)
Jan 06, 2015 1.310 1.310 1.304 1.310 11,500 -0.01(-0.68%)
Jan 05, 2015 1.320 1.320 1.320 1.319 8,100 -0.00(-0.23%)
Jan 02, 2015 1.300 1.322 1.300 1.322 5,800 +0.04(+3.28%)
Dec 31, 2014 1.280 1.280 1.280 0 +0.05(+4.15%)
Dec 29, 2014 1.229 1.229 1.229 0 +0.03(+2.42%)
Dec 24, 2014 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 23, 2014 1.190 1.210 1.190 1.210 2,302 +0.01(+0.83%)
Dec 22, 2014 1.200 1.230 1.200 1.200 17,050 +0.00(+0.00%)
Dec 19, 2014 1.167 1.200 1.167 1.200 4,650 +0.04(+3.47%)
Dec 18, 2014 1.212 1.212 1.160 1.160 5,914 +0.05(+4.49%)
Dec 17, 2014 0.9920 1.110 0.9500 1.110 49,010 +0.11(+10.88%)
Dec 16, 2014 1.001 110,904 -0.47(-32.01%)
Dec 15, 2014 1.488 1.494 1.470 1.472 2,900 +0.01(+0.82%)
Dec 12, 2014 1.523 1.523 1.460 1.460 1,200 -0.07(-4.87%)
Dec 11, 2014 1.559 1.559 1.526 1.535 6,700 -0.04(-2.59%)
Dec 10, 2014 1.589 1.600 1.576 1.576 6,000 +0.01(+0.64%)
Dec 09, 2014 1.500 1.575 1.490 1.566 18,900 -0.06(-3.93%)
Dec 08, 2014 1.630 1.630 1.594 1.630 1,975 +0.05(+2.90%)
Dec 05, 2014 1.584 1.584 1.584 1.584 1,000 -0.04(-2.22%)
Dec 04, 2014 1.640 1.640 1.620 1.620 445 +0.01(+0.32%)
Dec 03, 2014 1.630 1.630 1.606 1.615 5,150 +0.04(+2.40%)
Dec 02, 2014 1.640 1.640 1.577 1.577 7,700 -0.06(-3.84%)
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.