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 27, 2017 0.8100 0.8100 0.8100 0 +0.00(+0.47%)
Feb 24, 2017 0.7800 0.8062 0.7800 0.8062 14,550 -0.03(-3.59%)
Feb 23, 2017 0.8355 0.8362 0.8355 0.8362 850 +0.00(+0.57%)
Feb 22, 2017 0.8315 0.8315 0.8315 0.8315 1,500 +0.06(+7.46%)
Feb 21, 2017 0.7860 0.7860 0.7738 0.7738 1,000 -0.02(-2.05%)
Feb 17, 2017 0.7900 0.7900 0.7900 0 +0.01(+0.89%)
Feb 15, 2017 0.7830 0.7830 0.7830 0 +0.00(+0.51%)
Feb 14, 2017 0.7790 0.7790 0.7790 0.7790 1,300 -0.04(-4.38%)
Feb 13, 2017 0.8060 0.8300 0.8056 0.8147 52,000 +0.03(+3.78%)
Feb 10, 2017 0.7665 0.7850 0.7665 0.7850 6,500 +0.06(+7.53%)
Feb 08, 2017 0.7300 0.7300 0.7300 0 +0.03(+3.91%)
Feb 07, 2017 0.7025 0.7025 0.7025 0.7025 300 +0.00(+0.36%)
Feb 06, 2017 0.7046 0.7058 0.6700 0.7000 8,005 +0.01(+1.01%)
Feb 03, 2017 0.6930 0.6930 0.6930 0.6930 12,000 +0.01(+1.96%)
Feb 01, 2017 0.6797 0.6797 0.6797 0 -0.03(-3.85%)
Jan 30, 2017 0.7069 0.7069 0.7069 0 -0.03(-3.82%)
Jan 27, 2017 0.7350 0.7350 0.7350 0.7350 1,000 +0.01(+1.03%)
Jan 26, 2017 0.7266 0.7498 0.7266 0.7275 8,245 -0.05(-6.31%)
Jan 24, 2017 0.7765 0.7765 0.7765 0 +0.06(+7.76%)
Jan 23, 2017 0.7206 0.7206 0.7206 0.7206 700 +0.00(+0.22%)
Jan 19, 2017 0.7190 0.7190 0.7190 0 -0.04(-5.41%)
Jan 18, 2017 0.7820 0.7820 0.7601 0.7601 4,000 -0.03(-3.91%)
Jan 17, 2017 0.7617 0.7939 0.7617 0.7910 6,200 +0.06(+7.84%)
Jan 11, 2017 0.7335 0.7335 0.7335 0 +0.08(+11.44%)
Jan 03, 2017 0.6582 0.6582 0.6582 0 +0.02(+3.17%)
Dec 30, 2016 0.6380 0.6380 0.6380 0 +0.01(+2.24%)
Dec 29, 2016 0.6550 0.6550 0.6100 0.6240 61,300 -0.03(-4.00%)
Dec 28, 2016 0.6500 0.6500 0.6318 0.6500 3,065 +0.03(+4.37%)
Dec 27, 2016 0.6228 0.6228 0.6228 0.6228 300 -0.03(-4.18%)
Dec 23, 2016 0.6500 0.6500 0.6500 0 -0.02(-3.42%)
Dec 22, 2016 0.6724 0.6730 0.6724 0.6730 8,400 -0.00(-0.41%)
Dec 21, 2016 0.6758 0.6758 0.6758 0.6758 1,900 -0.01(-2.14%)
Dec 20, 2016 0.6906 0.6906 0.6906 0.6906 500 -0.01(-0.93%)
Dec 19, 2016 0.6971 0.6971 0.6971 0.6971 760 -0.00(-0.29%)
Dec 16, 2016 0.6900 0.6991 0.6900 0.6991 1,276 +0.02(+3.42%)
Dec 15, 2016 0.7000 0.7018 0.6760 0.6760 1,625 -0.02(-3.55%)
Dec 14, 2016 0.7009 0.7009 0.7009 0.7009 4,200 -0.01(-0.85%)
Dec 13, 2016 0.7200 0.7200 0.7069 0.7069 6,388 +0.01(+0.86%)
Dec 07, 2016 0.7009 0.7009 0.7009 0 -0.02(-2.30%)
Dec 06, 2016 0.7278 0.7278 0.7174 0.7174 1,900 -0.02(-2.67%)
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.