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 29, 2020 0.4270 0.4270 0.3847 0.4187 11,800 +0.01(+1.50%)
May 28, 2020 0.4432 0.4432 0.4000 0.4125 19,985 -0.02(-4.51%)
May 27, 2020 0.3918 0.4369 0.3918 0.4320 49,275 +0.05(+13.68%)
May 26, 2020 0.3764 0.3877 0.3595 0.3800 18,401 +0.04(+10.72%)
May 22, 2020 0.3436 0.3436 0.3308 0.3432 11,600 +0.01(+1.66%)
May 21, 2020 0.3165 0.3470 0.3127 0.3376 54,493 +0.03(+10.18%)
May 20, 2020 0.3031 0.3100 0.2933 0.3064 17,875 +0.01(+2.17%)
May 19, 2020 0.2911 0.3100 0.2880 0.2999 6,633 +0.08(+36.57%)
May 18, 2020 0.3200 0.3200 0.2000 0.2196 54,622 -0.06(-21.63%)
May 15, 2020 0.2845 0.2845 0.2650 0.2802 1,200 +0.03(+11.86%)
May 14, 2020 0.2458 0.2671 0.2458 0.2505 39,400 +0.01(+2.54%)
May 13, 2020 0.2541 0.2674 0.2443 0.2443 1,300 +0.00(+1.79%)
May 12, 2020 0.2600 0.2628 0.2331 0.2400 22,695 -0.03(-9.77%)
May 11, 2020 0.2844 0.2844 0.2635 0.2660 3,394 +0.01(+5.01%)
May 08, 2020 0.2887 0.2887 0.2533 0.2533 3,600 -0.03(-9.54%)
May 07, 2020 0.2911 0.2944 0.2790 0.2800 6,321 -0.00(-1.37%)
May 06, 2020 0.2960 0.2960 0.2690 0.2839 20,469 +0.00(+1.03%)
May 05, 2020 0.2706 0.2900 0.2635 0.2810 39,380 +0.03(+11.69%)
May 04, 2020 0.2482 0.2734 0.2482 0.2516 15,400 +0.01(+2.95%)
May 01, 2020 0.2800 0.2800 0.2444 0.2444 15,900 -0.04(-13.94%)
Apr 30, 2020 0.2304 0.2902 0.2304 0.2840 36,370 +0.06(+27.24%)
Apr 29, 2020 0.2175 0.2232 0.2175 0.2232 17,300 +0.00(+1.92%)
Apr 28, 2020 0.2100 0.2190 0.2100 0.2190 6,100 +0.01(+4.29%)
Apr 27, 2020 0.2100 0.2106 0.2006 0.2100 15,712 +0.00(+1.94%)
Apr 24, 2020 0.2114 0.2114 0.2056 0.2060 12,600 -0.01(-2.83%)
Apr 23, 2020 0.2290 0.2290 0.2100 0.2120 11,689 +0.00(+0.95%)
Apr 22, 2020 0.2075 0.2131 0.2075 0.2100 4,250 +0.00(+0.77%)
Apr 21, 2020 0.2084 0.2084 0.2084 0.2084 300 -0.00(-0.76%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2100 3,800 +0.01(+5.21%)
Apr 17, 2020 0.2260 0.2260 0.1996 0.1996 2,200 -0.01(-4.95%)
Apr 16, 2020 0.2293 0.2293 0.2091 0.2100 24,855 -0.01(-3.67%)
Apr 15, 2020 0.2099 0.2180 0.2099 0.2180 11,701 +0.01(+3.81%)
Apr 13, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 09, 2020 0.2125 0.2200 0.1950 0.1950 2,200 -0.01(-3.08%)
Apr 08, 2020 0.2029 0.2030 0.2012 0.2012 30,450 -0.01(-4.64%)
Apr 07, 2020 0.2110 0.2110 0.2110 0.2110 200 -0.01(-3.12%)
Apr 06, 2020 0.2210 0.2210 0.2048 0.2178 6,250 +0.01(+5.22%)
Apr 03, 2020 0.2100 0.2100 0.1965 0.2070 10,000 +0.03(+14.75%)
Apr 02, 2020 0.2005 0.2089 0.1804 0.1804 79,480 -0.02(-8.33%)
Apr 01, 2020 0.2118 0.2152 0.1968 0.1968 18,250 -0.02(-9.72%)
Mar 31, 2020 0.2085 0.2190 0.2080 0.2180 31,825 +0.02(+10.77%)
Mar 30, 2020 0.1895 0.2100 0.1895 0.1968 11,750 -0.01(-6.73%)
Mar 27, 2020 0.2168 0.2168 0.2110 0.2110 11,200 +0.00(+1.44%)
Mar 26, 2020 0.2440 0.2440 0.2080 0.2080 23,400 -0.01(-5.88%)
Mar 25, 2020 0.2000 0.2210 0.1861 0.2210 23,790 +0.01(+5.09%)
Mar 24, 2020 0.1977 0.2103 0.1977 0.2103 29,360 +0.01(+3.14%)
Mar 23, 2020 0.2039 0.2039 0.2039 0.2039 5,015 +0.00(+2.26%)
Mar 20, 2020 0.2126 0.2140 0.1980 0.1994 5,700 -0.00(-0.30%)
Mar 19, 2020 0.2120 0.2202 0.1700 0.2000 11,780 -0.02(-11.11%)
Mar 18, 2020 0.2181 0.2284 0.2181 0.2250 730 +0.02(+7.91%)
Mar 17, 2020 0.2510 0.2510 0.2028 0.2085 32,200 -0.01(-4.71%)
Mar 16, 2020 0.2043 0.2529 0.2043 0.2188 11,926 +0.01(+4.14%)
Mar 13, 2020 0.2383 0.2384 0.2101 0.2101 6,000 +0.01(+3.80%)
Mar 12, 2020 0.2388 0.2388 0.1970 0.2024 6,410 -0.05(-19.04%)
Mar 11, 2020 0.2820 0.2820 0.2455 0.2500 5,542 -0.02(-5.84%)
Mar 10, 2020 0.2764 0.2800 0.2655 0.2655 12,131 -0.03(-11.29%)
Mar 09, 2020 0.3163 0.3201 0.2832 0.2993 10,580 -0.04(-11.97%)
Mar 06, 2020 0.3820 0.3820 0.3400 0.3400 18,800 -0.05(-13.49%)
Mar 05, 2020 0.3795 0.3930 0.3795 0.3930 3,300 -0.00(-0.68%)
Mar 04, 2020 0.3700 0.3957 0.3500 0.3957 6,078 +0.03(+8.56%)
Mar 03, 2020 0.3420 0.3748 0.3420 0.3645 14,653 +0.02(+5.68%)
Mar 02, 2020 0.3651 0.3651 0.3350 0.3449 71,701 -0.00(-0.03%)
Feb 28, 2020 0.3436 0.3736 0.3331 0.3450 21,900 -0.03(-7.98%)
Feb 27, 2020 0.3856 0.3856 0.3430 0.3749 21,430 +0.00(+1.05%)
Feb 26, 2020 0.3820 0.3820 0.3680 0.3710 900 +0.01(+3.06%)
Feb 25, 2020 0.3767 0.3800 0.3600 0.3600 8,590 -0.01(-2.52%)
Feb 24, 2020 0.3891 0.3900 0.3693 0.3693 7,455 -0.02(-6.22%)
Feb 21, 2020 0.4056 0.4056 0.3938 0.3938 11,700 -0.00(-0.58%)
Feb 20, 2020 0.4304 0.4327 0.3773 0.3961 39,645 -0.02(-4.55%)
Feb 19, 2020 0.4200 0.4353 0.4150 0.4150 26,944 -0.01(-1.19%)
Feb 18, 2020 0.4380 0.4601 0.4200 0.4200 117,160 +0.01(+2.44%)
Feb 14, 2020 0.3826 0.4130 0.3826 0.4100 25,400 +0.08(+24.24%)
Feb 13, 2020 0.2900 0.3337 0.2900 0.3300 26,573 +0.04(+13.79%)
Feb 12, 2020 0.2877 0.2900 0.2830 0.2900 46,954 +0.02(+8.21%)
Feb 10, 2020 0.2680 0.2680 0.2680 0 -0.00(-1.00%)
Feb 07, 2020 0.2725 0.2725 0.2666 0.2707 500 +0.01(+2.73%)
Feb 06, 2020 0.2635 0.2635 0.2635 0.2635 370 +0.00(+1.35%)
Feb 05, 2020 0.2520 0.2600 0.2520 0.2600 1,500 +0.01(+3.05%)
Feb 04, 2020 0.2523 0.2523 0.2523 0.2523 200 +0.00(+1.20%)
Feb 03, 2020 0.2530 0.2530 0.2493 0.2493 1,500 +0.01(+2.38%)
Jan 31, 2020 0.2552 0.2552 0.2410 0.2435 2,200 -0.01(-5.36%)
Jan 30, 2020 0.2421 0.2573 0.2421 0.2573 920 +0.01(+2.92%)
Jan 29, 2020 0.2539 0.2539 0.2500 0.2500 700 -0.01(-3.62%)
Jan 28, 2020 0.2578 0.2594 0.2578 0.2594 2,668 -0.02(-7.03%)
Jan 27, 2020 0.2790 0.2790 0.2790 28 +0.00(+0.00%)
Jan 24, 2020 0.2570 0.2790 0.2570 0.2790 3,700 +0.00(+0.00%)
Jan 22, 2020 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Jan 21, 2020 0.2810 0.2810 0.2700 0.2700 6,650 +0.00(+0.00%)
Jan 17, 2020 0.2758 0.2758 0.2700 0.2700 1,600 -0.00(-0.81%)
Jan 16, 2020 0.2722 0.2722 0.2722 0.2722 206 +0.00(+0.81%)
Jan 14, 2020 0.2700 0.2700 0.2700 0 +0.01(+4.25%)
Jan 13, 2020 0.2485 0.2800 0.2485 0.2590 17,009 +0.00(+0.86%)
Jan 10, 2020 0.2644 0.2644 0.2568 0.2568 3,500 +0.00(+1.10%)
Jan 09, 2020 0.2627 0.2627 0.2540 0.2540 1,326 -0.02(-6.45%)
Jan 08, 2020 0.2650 0.2715 0.2650 0.2715 3,800 +0.00(+0.37%)
Jan 07, 2020 0.2740 0.2740 0.2560 0.2705 21,337 -0.01(-3.81%)
Jan 06, 2020 0.2784 0.2812 0.2745 0.2812 1,500 +0.01(+2.44%)
Jan 02, 2020 0.2745 0.2745 0.2745 0 -0.01(-1.96%)
Dec 31, 2019 0.2701 0.2800 0.2701 0.2800 800 +0.01(+2.04%)
Dec 30, 2019 0.2834 0.2834 0.2670 0.2744 11,535 -0.01(-1.96%)
Dec 27, 2019 0.2790 0.2799 0.2730 0.2799 10,700 -0.02(-6.39%)
Dec 26, 2019 0.2990 0.2990 0.2990 0.2990 100 +0.02(+7.32%)
Dec 24, 2019 0.2736 0.2786 0.2736 0.2786 300 +0.01(+3.07%)
Dec 23, 2019 0.2859 0.2859 0.2703 0.2703 11,214 -0.01(-4.39%)
Dec 20, 2019 0.2827 0.2827 0.2827 0.2827 200 +0.02(+9.19%)
Dec 17, 2019 0.2589 0.2589 0.2589 0 +0.00(+0.12%)
Dec 16, 2019 0.2590 0.2590 0.2586 0.2586 400 +0.01(+3.11%)
Dec 13, 2019 0.2546 0.2546 0.2508 0.2508 20,000 +0.00(+0.93%)
Dec 12, 2019 0.2565 0.2615 0.2480 0.2485 6,600 -0.02(-7.96%)
Dec 11, 2019 0.2647 0.2700 0.2647 0.2700 15,000 -0.02(-5.40%)
Dec 10, 2019 0.2854 0.2854 0.2854 0.2854 327 +0.00(+0.85%)
Dec 09, 2019 0.2830 0.2830 0.2830 0.2830 1,412 +0.01(+2.17%)
Dec 06, 2019 0.2770 0.2770 0.2770 0.2770 300 -0.01(-2.81%)
Dec 04, 2019 0.2850 0.2850 0.2850 0 +0.02(+6.74%)
Dec 03, 2019 0.2670 0.2670 0.2670 0.2670 1,000 -0.00(-1.11%)
Dec 02, 2019 0.2700 0.2700 0.2700 20 +0.00(+0.00%)
Nov 29, 2019 0.2819 0.2819 0.2671 0.2700 5,300 -0.02(-6.25%)
Nov 27, 2019 0.2802 0.2880 0.2802 0.2880 2,300 +0.01(+2.67%)
Nov 26, 2019 0.2856 0.2880 0.2800 0.2805 9,871 +0.00(+0.18%)
Nov 25, 2019 0.2650 0.2800 0.2650 0.2800 11,414 +0.00(+0.00%)
Nov 22, 2019 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Nov 21, 2019 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Nov 20, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+4.79%)
Nov 19, 2019 0.2672 0.2672 0.2672 0.2672 2,000 -0.00(-0.85%)
Nov 18, 2019 0.2733 0.2733 0.2695 0.2695 10,000 -0.01(-2.18%)
Nov 14, 2019 0.2755 0.2755 0.2755 0 -0.01(-5.00%)
Nov 13, 2019 0.2900 0.2900 0.2900 0.2900 555 +0.00(+0.90%)
Nov 12, 2019 0.2874 0.2874 0.2874 11 +0.00(+0.00%)
Nov 11, 2019 0.2720 0.2900 0.2720 0.2874 22,100 +0.00(+1.20%)
Nov 08, 2019 0.2840 0.2840 0.2840 0.2840 100 +0.00(+1.14%)
Nov 07, 2019 0.2808 0.2808 0.2808 0.2808 300 +0.01(+2.11%)
Nov 06, 2019 0.2845 0.2920 0.2750 0.2750 13,100 -0.02(-5.34%)
Nov 04, 2019 0.2905 0.2905 0.2905 0 +0.01(+3.60%)
Nov 01, 2019 0.2870 0.2870 0.2784 0.2804 6,600 -0.01(-4.14%)
Oct 31, 2019 0.2925 0.2925 0.2925 0.2925 300 +0.01(+4.46%)
Oct 30, 2019 0.2800 0.2807 0.2760 0.2800 28,300 -0.01(-3.95%)
Oct 29, 2019 0.2915 0.2915 0.2915 9 +0.00(+0.00%)
Oct 28, 2019 0.2915 0.2915 0.2915 0.2915 300 -0.01(-2.18%)
Oct 25, 2019 0.2980 0.2980 0.2980 50 +0.00(+0.00%)
Oct 24, 2019 0.2980 0.2980 0.2980 35 +0.00(+0.00%)
Oct 23, 2019 0.2937 0.2980 0.2937 0.2980 800 +0.00(+0.68%)
Oct 22, 2019 0.2960 0.2960 0.2960 0.2960 100 -0.00(-1.33%)
Oct 21, 2019 0.2879 0.3000 0.2879 0.3000 2,225 +0.04(+15.30%)
Oct 18, 2019 0.2602 0.2602 0.2602 12 +0.00(+0.00%)
Oct 16, 2019 0.2602 0.2602 0.2602 0 -0.01(-3.27%)
Oct 11, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.58%)
Oct 10, 2019 0.2597 0.2597 0.2597 17 +0.00(+0.00%)
Oct 08, 2019 0.2597 0.2597 0.2597 0 -0.03(-10.17%)
Oct 03, 2019 0.2891 0.2891 0.2891 0 -0.00(-0.17%)
Oct 02, 2019 0.2815 0.2896 0.2815 0.2896 2,500 -0.01(-2.49%)
Oct 01, 2019 0.2938 0.2970 0.2936 0.2970 10,745 -0.00(-0.77%)
Sep 30, 2019 0.3000 0.3070 0.2993 0.2993 2,100 +0.00(+0.47%)
Sep 26, 2019 0.2979 0.2979 0.2979 0 -0.03(-9.73%)
Sep 25, 2019 0.3239 0.3355 0.3066 0.3300 16,067 +0.02(+5.47%)
Sep 24, 2019 0.3010 0.3129 0.3010 0.3129 4,806 +0.00(+0.00%)
Sep 23, 2019 0.3100 0.3129 0.3100 0.3129 10,000 -0.02(-6.35%)
Sep 20, 2019 0.3386 0.3386 0.3341 0.3341 10,500 -0.01(-1.74%)
Sep 19, 2019 0.3200 0.3400 0.3200 0.3400 30,926 +0.01(+4.13%)
Sep 18, 2019 0.3265 0.3265 0.3265 0.3265 1,000 -0.02(-4.84%)
Sep 17, 2019 0.3410 0.3431 0.3410 0.3431 2,100 +0.00(+0.38%)
Sep 16, 2019 0.3377 0.3418 0.3300 0.3418 24,200 +0.02(+5.49%)
Sep 13, 2019 0.3200 0.3240 0.3190 0.3240 14,500 +0.01(+4.18%)
Sep 12, 2019 0.3110 0.3110 0.3110 0.3110 300 +0.01(+4.89%)
Sep 11, 2019 0.3250 0.3250 0.2965 0.2965 10,453 -0.00(-0.64%)
Sep 10, 2019 0.2984 0.2984 0.2984 0.2984 1,566 +0.00(+0.54%)
Sep 09, 2019 0.3043 0.3043 0.2968 0.2968 6,500 +0.01(+4.29%)
Sep 06, 2019 0.3093 0.3093 0.2846 0.2846 2,800 -0.01(-2.57%)
Sep 05, 2019 0.2823 0.2921 0.2823 0.2921 12,874 +0.02(+6.30%)
Sep 04, 2019 0.2609 0.2748 0.2609 0.2748 1,354 +0.03(+10.05%)
Sep 03, 2019 0.2581 0.2589 0.2437 0.2497 7,850 -0.00(-0.20%)
Aug 30, 2019 0.2483 0.2502 0.2483 0.2502 800 -0.02(-8.35%)
Aug 29, 2019 0.2730 0.2730 0.2730 0.2730 1,200 +0.02(+7.27%)
Aug 28, 2019 0.2545 0.2545 0.2545 0.2545 2,000 +0.01(+6.04%)
Aug 26, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.12%)
Aug 23, 2019 0.2403 0.2403 0.2403 0.2403 5,000 -0.00(-1.52%)
Aug 22, 2019 0.2440 0.2440 0.2440 0.2440 100 +0.01(+5.63%)
Aug 20, 2019 0.2310 0.2310 0.2310 0 +0.00(+1.32%)
Aug 14, 2019 0.2280 0.2280 0.2280 0 -0.01(-3.55%)
Aug 13, 2019 0.2364 0.2364 0.2364 0.2364 1,000 +0.00(+0.60%)
Aug 12, 2019 0.2400 0.2400 0.2350 0.2350 2,000 +0.00(+0.26%)
Aug 09, 2019 0.2344 0.2344 0.2344 0.2344 2,000 -0.01(-3.97%)
Aug 07, 2019 0.2441 0.2441 0.2441 0 -0.02(-6.12%)
Aug 06, 2019 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.27%)
Aug 02, 2019 0.2593 0.2593 0.2593 0 +0.03(+13.18%)
Aug 01, 2019 0.2228 0.2386 0.2228 0.2291 3,158 -0.01(-4.54%)
Jul 31, 2019 0.2400 0.2400 0.2400 0.2400 2,272 +0.01(+4.80%)
Jul 30, 2019 0.2100 0.2290 0.2100 0.2290 11,727 +0.01(+4.09%)
Jul 29, 2019 0.2407 0.2407 0.2200 0.2200 3,720 -0.03(-10.79%)
Jul 26, 2019 0.2466 0.2468 0.2466 0.2466 1,300 -0.01(-4.01%)
Jul 24, 2019 0.2569 0.2569 0.2569 0 +0.01(+4.56%)
Jul 23, 2019 0.2457 0.2457 0.2457 0.2457 178 -0.01(-3.65%)
Jul 22, 2019 0.2550 0.2550 0.2550 0.2550 1,233 +0.01(+3.49%)
Jul 19, 2019 0.2330 0.2464 0.2330 0.2464 400 +0.01(+3.88%)
Jul 17, 2019 0.2372 0.2372 0.2372 0 +0.01(+2.24%)
Jul 16, 2019 0.2320 0.2320 0.2320 0.2320 200 -0.02(-6.19%)
Jul 15, 2019 0.2450 0.2509 0.2340 0.2473 12,000 -0.00(-1.08%)
Jul 11, 2019 0.2500 0.2500 0.2500 0 -0.02(-6.37%)
Jul 10, 2019 0.2627 0.2670 0.2627 0.2670 1,500 +0.03(+11.16%)
Jul 05, 2019 0.2402 0.2402 0.2402 0 -0.00(-0.41%)
Jul 03, 2019 0.2412 0.2412 0.2412 0.2412 10,000 -0.02(-9.32%)
Jul 01, 2019 0.2660 0.2660 0.2660 0 +0.04(+15.95%)
Jun 28, 2019 0.2294 0.2294 0.2294 20 +0.00(+0.00%)
Jun 26, 2019 0.2294 0.2294 0.2294 0 -0.01(-3.21%)
Jun 25, 2019 0.2364 0.2400 0.2364 0.2370 1,120 -0.00(-1.25%)
Jun 24, 2019 0.2400 0.2400 0.2370 0.2400 10,250 -0.00(-1.72%)
Jun 21, 2019 0.2442 0.2442 0.2442 0.2442 500 +0.01(+3.47%)
Jun 19, 2019 0.2360 0.2360 0.2360 0 -0.00(-0.51%)
Jun 18, 2019 0.2300 0.2372 0.2300 0.2372 600 +0.00(+0.51%)
Jun 17, 2019 0.2379 0.2379 0.2360 0.2360 4,225 -0.00(-1.13%)
Jun 14, 2019 0.2375 0.2387 0.2375 0.2387 2,000 -0.00(-0.21%)
Jun 13, 2019 0.2459 0.2459 0.2392 0.2392 3,000 -0.00(-0.46%)
Jun 12, 2019 0.2502 0.2502 0.2349 0.2403 15,900 -0.00(-1.72%)
Jun 11, 2019 0.2445 0.2445 0.2445 0.2445 130 -0.01(-5.56%)
Jun 07, 2019 0.2589 0.2589 0.2589 0 -0.02(-6.87%)
Jun 05, 2019 0.2780 0.2780 0.2780 0 +0.00(+1.24%)
Jun 04, 2019 0.2624 0.2746 0.2624 0.2746 2,700 +0.01(+4.81%)
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.