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 (%)
May 31, 2019 0.2790 0.2790 0.2622 0.2750 27,100 +0.01(+3.77%)
May 30, 2019 0.2850 0.2850 0.2650 0.2650 8,740 -0.02(-5.36%)
May 29, 2019 0.2800 0.2800 0.2800 0.2800 357 +0.02(+7.69%)
May 28, 2019 0.2630 0.2630 0.2600 0.2600 1,600 -0.00(-1.25%)
May 23, 2019 0.2633 0.2633 0.2633 0 -0.00(-0.64%)
May 22, 2019 0.2641 0.2650 0.2641 0.2650 7,500 -0.01(-2.21%)
May 21, 2019 0.2700 0.2780 0.2700 0.2710 29,290 -0.00(-1.42%)
May 17, 2019 0.2749 0.2749 0.2749 0 -0.01(-1.82%)
May 16, 2019 0.2787 0.2800 0.2787 0.2800 11,075 -0.00(-1.75%)
May 14, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 13, 2019 0.2962 0.2962 0.2800 0.2850 5,291 -0.01(-3.26%)
May 10, 2019 0.2855 0.2946 0.2855 0.2946 500 +0.02(+7.13%)
May 08, 2019 0.2750 0.2750 0.2750 0 +0.00(+1.03%)
May 03, 2019 0.2722 0.2722 0.2722 0 -0.00(-1.02%)
May 02, 2019 0.2859 0.2859 0.2750 0.2750 2,388 -0.01(-3.81%)
Apr 30, 2019 0.2859 0.2859 0.2859 0 -0.00(-1.41%)
Apr 29, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Apr 23, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.16%)
Apr 22, 2019 0.3010 0.3037 0.3010 0.3037 5,120 -0.00(-0.36%)
Apr 18, 2019 0.2972 0.3100 0.2875 0.3048 8,500 +0.01(+2.28%)
Apr 17, 2019 0.2828 0.2980 0.2828 0.2980 10,600 +0.03(+11.40%)
Apr 16, 2019 0.2675 0.2675 0.2675 10 +0.00(+0.00%)
Apr 15, 2019 0.2572 0.2711 0.2572 0.2675 5,700 +0.01(+4.25%)
Apr 11, 2019 0.2566 0.2566 0.2566 0 -0.00(-0.16%)
Apr 09, 2019 0.2570 0.2570 0.2570 0 -0.00(-1.53%)
Apr 08, 2019 0.2963 0.2963 0.2610 0.2610 17,411 -0.02(-6.79%)
Apr 03, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 01, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 29, 2019 0.2954 0.3071 0.2800 0.2800 7,000 -0.03(-9.41%)
Mar 28, 2019 0.3091 0.3091 0.3091 0.3091 164 -0.00(-0.35%)
Mar 27, 2019 0.3102 0.3102 0.3102 50 +0.00(+0.00%)
Mar 26, 2019 0.3102 0.3102 0.3102 0.3102 625 +0.02(+6.97%)
Mar 25, 2019 0.2950 0.2950 0.2900 0.2900 5,567 -0.01(-2.23%)
Mar 22, 2019 0.3378 0.3378 0.2950 0.2966 12,900 -0.04(-11.46%)
Mar 21, 2019 0.3322 0.3350 0.3320 0.3350 4,200 +0.01(+1.82%)
Mar 20, 2019 0.3417 0.3417 0.3290 0.3290 7,200 -0.01(-1.79%)
Mar 19, 2019 0.3585 0.3585 0.3350 0.3350 14,454 -0.02(-5.93%)
Mar 18, 2019 0.3561 0.3561 0.3561 0.3561 1,400 -0.01(-1.58%)
Mar 15, 2019 0.3421 0.3618 0.3421 0.3618 600 -0.00(-0.77%)
Mar 13, 2019 0.3646 0.3646 0.3646 0 +0.00(+0.47%)
Mar 12, 2019 0.3600 0.3680 0.3600 0.3629 10,000 -0.00(-0.11%)
Mar 11, 2019 0.3600 0.3897 0.3600 0.3633 3,050 +0.01(+3.21%)
Mar 07, 2019 0.3520 0.3520 0.3520 0 -0.02(-4.35%)
Mar 06, 2019 0.3780 0.3780 0.3680 0.3680 7,500 -0.01(-3.16%)
Mar 05, 2019 0.3786 0.3800 0.3786 0.3800 642 +0.00(+0.50%)
Mar 04, 2019 0.3533 0.3781 0.3533 0.3781 350 +0.00(+1.04%)
Mar 01, 2019 0.3742 0.3742 0.3742 0.3742 300 -0.02(-6.22%)
Feb 28, 2019 0.3670 0.3990 0.3670 0.3990 1,300 +0.04(+11.70%)
Feb 27, 2019 0.4053 0.4053 0.3572 0.3572 3,200 +0.01(+3.87%)
Feb 25, 2019 0.3439 0.3439 0.3439 0 -0.02(-6.37%)
Feb 22, 2019 0.4050 0.4050 0.3667 0.3673 31,100 -0.01(-3.60%)
Feb 21, 2019 0.3833 0.3833 0.3686 0.3810 15,544 -0.01(-3.05%)
Feb 20, 2019 0.3930 0.3930 0.3930 0.3930 350 +0.04(+10.05%)
Feb 19, 2019 0.3571 0.3571 0.3571 0.3571 3,500 -0.01(-3.25%)
Feb 15, 2019 0.3640 0.3691 0.3600 0.3691 1,400 +0.02(+6.83%)
Feb 14, 2019 0.3455 0.3455 0.3455 0.3455 300 +0.02(+5.02%)
Feb 13, 2019 0.3451 0.3451 0.3290 0.3290 20,545 -0.06(-16.46%)
Feb 11, 2019 0.3938 0.3938 0.3938 0 +0.02(+5.04%)
Feb 08, 2019 0.3772 0.3780 0.3733 0.3749 9,000 +0.01(+1.71%)
Feb 07, 2019 0.3771 0.3771 0.3686 0.3686 3,350 -0.01(-1.44%)
Feb 06, 2019 0.3740 0.3740 0.3740 0.3740 500 -0.04(-9.99%)
Feb 05, 2019 0.3811 0.4230 0.3811 0.4155 30,428 +0.03(+7.89%)
Feb 04, 2019 0.3851 0.3851 0.3851 0.3851 5,065 -0.02(-6.07%)
Feb 01, 2019 0.4100 0.4100 0.4100 0.4100 10,500 -0.00(-0.53%)
Jan 28, 2019 0.4122 0.4122 0.4122 0 -0.04(-7.99%)
Jan 22, 2019 0.4480 0.4480 0.4480 0 -0.00(-0.49%)
Jan 17, 2019 0.4502 0.4502 0.4502 0 -0.01(-1.70%)
Jan 16, 2019 0.4580 0.4580 0.4580 0.4580 500 -0.01(-2.35%)
Jan 15, 2019 0.4428 0.4690 0.4428 0.4690 10,100 +0.06(+15.83%)
Jan 11, 2019 0.4049 0.4049 0.4049 0 +0.02(+6.02%)
Jan 10, 2019 0.3819 0.3819 0.3819 0.3819 1,650 -0.01(-2.95%)
Jan 07, 2019 0.3935 0.3935 0.3935 0 +0.01(+2.34%)
Jan 04, 2019 0.3766 0.3845 0.3757 0.3845 18,400 +0.09(+30.34%)
Jan 02, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 31, 2018 0.2950 0.3035 0.2880 0.2950 37,800 +0.00(+1.65%)
Dec 28, 2018 0.2902 0.2902 0.2902 0.2902 3,500 -0.00(-0.07%)
Dec 27, 2018 0.2904 0.2904 0.2904 0.2904 600 -0.05(-14.84%)
Dec 26, 2018 0.3380 0.3410 0.3380 0.3410 10,000 +0.06(+20.49%)
Dec 21, 2018 0.2830 0.2830 0.2830 0 -0.03(-8.71%)
Dec 18, 2018 0.3100 0.3100 0.3100 0 +0.00(+1.31%)
Dec 17, 2018 0.3006 0.3060 0.3006 0.3060 1,500 +0.03(+11.27%)
Dec 13, 2018 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 06, 2018 0.2800 0.2800 0.2800 0 -0.01(-2.34%)
Dec 04, 2018 0.2867 0.2867 0.2867 0.2867 200 +0.01(+4.79%)
Nov 27, 2018 0.2736 0.2736 0.2736 0 -0.00(-1.41%)
Nov 26, 2018 0.2775 0.2775 0.2775 0.2775 500 -0.01(-3.98%)
Nov 21, 2018 0.2890 0.2890 0.2890 0 -0.02(-7.07%)
Nov 20, 2018 0.3136 0.3136 0.3096 0.3110 16,000 -0.02(-5.21%)
Nov 19, 2018 0.3281 0.3281 0.3281 0.3281 1,200 -0.00(-0.58%)
Nov 15, 2018 0.3300 0.3300 0.3300 0 +0.01(+2.07%)
Nov 14, 2018 0.3136 0.3300 0.3100 0.3233 3,000 -0.01(-2.71%)
Nov 05, 2018 0.3323 0.3323 0.3323 0 +0.00(+1.34%)
Oct 29, 2018 0.3279 0.3279 0.3279 0 -0.01(-1.53%)
Oct 22, 2018 0.3330 0.3330 0.3330 0 +0.01(+2.40%)
Oct 19, 2018 0.3252 0.3252 0.3252 0.3252 600 -0.01(-1.63%)
Oct 18, 2018 0.3270 0.3306 0.3270 0.3306 9,000 -0.03(-7.06%)
Oct 16, 2018 0.3557 0.3557 0.3557 0 +0.02(+4.62%)
Oct 10, 2018 0.3400 0.3400 0.3400 0 +0.01(+2.10%)
Oct 09, 2018 0.3330 0.3330 0.3330 0.3330 2,500 +0.03(+8.61%)
Oct 08, 2018 0.3066 0.3066 0.3066 0.3066 150 -0.03(-8.83%)
Oct 05, 2018 0.3363 0.3363 0.3363 0.3363 1,700 -0.04(-9.96%)
Oct 04, 2018 0.3770 0.3770 0.3735 0.3735 2,160 -0.02(-3.86%)
Oct 03, 2018 0.3882 0.3907 0.3882 0.3885 31,000 +0.04(+10.65%)
Oct 02, 2018 0.3511 0.3511 0.3511 0.3511 10,000 +0.02(+7.14%)
Oct 01, 2018 0.3316 0.3316 0.3277 0.3277 1,640 -0.01(-3.62%)
Sep 28, 2018 0.3400 0.3400 0.3400 0.3400 3,200 -0.01(-2.13%)
Sep 26, 2018 0.3474 0.3474 0.3474 0 -0.02(-5.50%)
Sep 21, 2018 0.3676 0.3676 0.3676 0 +0.01(+3.81%)
Sep 20, 2018 0.3541 0.3541 0.3541 0.3541 500 +0.01(+4.15%)
Sep 19, 2018 0.3524 0.3524 0.3400 0.3400 270 -0.02(-6.57%)
Sep 18, 2018 0.3639 0.3639 0.3639 0.3639 200 -0.01(-3.47%)
Sep 17, 2018 0.3785 0.3785 0.3770 0.3770 650 -0.01(-3.51%)
Sep 13, 2018 0.3907 0.3907 0.3907 0 +0.01(+2.98%)
Sep 12, 2018 0.3794 0.3794 0.3794 0.3794 1,500 +0.02(+5.36%)
Sep 11, 2018 0.3601 0.3601 0.3601 0.3601 1,500 +0.01(+1.98%)
Sep 07, 2018 0.3531 0.3531 0.3531 0 -0.01(-4.00%)
Sep 04, 2018 0.3678 0.3678 0.3678 0 -0.02(-4.22%)
Aug 31, 2018 0.3840 0.3840 0.3840 0 -0.01(-1.77%)
Aug 30, 2018 0.3830 0.3979 0.3830 0.3909 2,200 -0.01(-2.03%)
Aug 29, 2018 0.4000 0.4000 0.3990 0.3990 10,620 +0.00(+0.13%)
Aug 28, 2018 0.3968 0.4045 0.3968 0.3985 5,309 +0.00(+0.23%)
Aug 27, 2018 0.4123 0.4123 0.3976 0.3976 5,000 -0.00(-0.60%)
Aug 24, 2018 0.4000 0.4000 0.4000 0.4000 1,100 +0.04(+11.20%)
Aug 22, 2018 0.3597 0.3597 0.3597 0 -0.02(-5.44%)
Aug 17, 2018 0.3804 0.3804 0.3804 0 +0.00(+1.20%)
Aug 16, 2018 0.3759 0.3759 0.3759 0.3759 1,000 -0.02(-4.03%)
Aug 15, 2018 0.3917 0.3917 0.3917 0.3917 500 -0.03(-7.88%)
Aug 09, 2018 0.4252 0.4252 0.4252 0 +0.00(+0.00%)
Aug 08, 2018 0.4253 0.4253 0.4252 0.4252 1,000 +0.01(+2.19%)
Aug 07, 2018 0.4161 0.4161 0.4161 0.4161 500 -0.01(-3.07%)
Aug 03, 2018 0.4293 0.4293 0.4293 0 +0.03(+7.19%)
Aug 02, 2018 0.4005 0.4005 0.4005 50 +0.00(+0.00%)
Jul 26, 2018 0.4005 0.4005 0.4005 0 -0.02(-3.66%)
Jul 25, 2018 0.4157 0.4157 0.4157 0.4157 600 -0.01(-1.82%)
Jul 24, 2018 0.4234 0.4234 0.4234 0.4234 385 +0.00(+0.07%)
Jul 23, 2018 0.4432 0.4539 0.4231 0.4231 9,100 -0.05(-10.01%)
Jul 20, 2018 0.4702 0.4702 0.4702 0.4702 2,500 -0.00(-1.04%)
Jul 19, 2018 0.4580 0.4751 0.4580 0.4751 5,000 +0.06(+14.81%)
Jul 17, 2018 0.4138 0.4138 0.4138 0 +0.03(+9.18%)
Jul 12, 2018 0.3790 0.3790 0.3790 2,200 +0.02(+5.78%)
Jul 11, 2018 0.3790 0.3790 0.3583 0.3583 2,100 -0.02(-5.46%)
Jul 05, 2018 0.3790 0.3790 0.3790 0 +0.01(+2.05%)
Jun 28, 2018 0.3714 0.3714 0.3714 0 -0.02(-5.76%)
Jun 27, 2018 0.3941 0.3941 0.3941 0.3941 1,000 -0.01(-1.60%)
Jun 21, 2018 0.4005 0.4005 0.4005 0 +0.01(+2.96%)
Jun 20, 2018 0.3890 0.3890 0.3890 0.3890 2,750 -0.00(-0.03%)
Jun 19, 2018 0.4027 0.4027 0.3891 0.3891 6,894 -0.01(-2.48%)
Jun 18, 2018 0.3990 0.3990 0.3990 0.3990 1,250 -0.02(-5.00%)
Jun 15, 2018 0.4100 0.4200 0.4100 0.4200 5,000 +0.00(+0.96%)
Jun 14, 2018 0.4172 0.4310 0.4160 0.4160 4,847 -0.01(-1.30%)
Jun 13, 2018 0.4215 0.4215 0.4215 0.4215 9,000 +0.00(+0.36%)
Jun 08, 2018 0.4200 0.4200 0.4200 0 -0.00(-0.24%)
Jun 07, 2018 0.4250 0.4250 0.4210 0.4210 7,500 -0.02(-5.18%)
Jun 06, 2018 0.4386 0.4440 0.4386 0.4440 5,125 +0.03(+6.07%)
Jun 05, 2018 0.4500 0.4500 0.4120 0.4186 12,609 -0.02(-5.29%)
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.