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 )

2.840 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, 2016 0.6100 0.6100 0.6100 0.6100 5,000 -0.03(-4.39%)
May 26, 2016 0.6380 0.6380 0.6380 0 +0.03(+4.57%)
May 25, 2016 0.6050 0.6101 0.6050 0.6101 4,250 +0.00(+0.02%)
May 24, 2016 0.6045 0.6100 0.6045 0.6100 2,500 -0.02(-3.17%)
May 19, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 18, 2016 0.6500 0.6500 0.6500 0.6500 1,081 -0.03(-3.70%)
May 17, 2016 0.6750 0.6750 0.6750 0.6750 1,804 +0.01(+1.50%)
May 16, 2016 0.6570 0.6650 0.6570 0.6650 4,800 +0.03(+5.30%)
May 13, 2016 0.6315 0.6315 0.6315 0.6315 630 +0.01(+1.85%)
May 12, 2016 0.6200 0.6200 0.6200 0.6200 1,000 -0.02(-3.13%)
May 11, 2016 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.83%)
May 10, 2016 0.6221 0.6230 0.6155 0.6164 11,941 +0.00(+0.31%)
May 09, 2016 0.6145 0.6145 0.6145 0.6145 1,000 -0.01(-0.89%)
May 05, 2016 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
May 04, 2016 0.6020 0.6020 0.5800 0.5800 34,700 -0.03(-4.92%)
May 03, 2016 0.6369 0.6450 0.6100 0.6100 77,100 -0.04(-6.15%)
Apr 29, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 28, 2016 0.6516 0.6516 0.6500 0.6500 1,500 -0.00(-0.61%)
Apr 27, 2016 0.6516 0.6540 0.6494 0.6540 5,000 +0.01(+1.05%)
Apr 26, 2016 0.6200 0.6500 0.6200 0.6472 5,200 +0.01(+2.11%)
Apr 25, 2016 0.6487 0.6600 0.6338 0.6338 9,000 -0.00(-0.42%)
Apr 22, 2016 0.6380 0.6380 0.6365 0.6365 10,150 -0.02(-2.78%)
Apr 21, 2016 0.6547 0.6547 0.6547 0.6547 3,000 +0.00(+0.09%)
Apr 19, 2016 0.6541 0.6541 0.6541 0 +0.01(+1.25%)
Apr 18, 2016 0.6410 0.6460 0.6410 0.6460 750 -0.01(-2.12%)
Apr 15, 2016 0.6600 0.6600 0.6581 0.6600 7,400 +0.03(+5.43%)
Apr 14, 2016 0.6417 0.6436 0.6260 0.6260 5,000 -0.01(-2.19%)
Apr 11, 2016 0.6400 0.6400 0.6400 0 -0.02(-2.50%)
Apr 07, 2016 0.6564 0.6564 0.6564 0 +0.02(+2.56%)
Apr 06, 2016 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.86%)
Apr 04, 2016 0.6946 0.6946 0.6946 90 -0.00(-0.10%)
Mar 31, 2016 0.6953 0.6953 0.6953 0 -0.05(-7.29%)
Mar 30, 2016 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Mar 29, 2016 0.7142 0.7400 0.7142 0.7300 25,080 +0.02(+2.95%)
Mar 28, 2016 0.7100 0.7100 0.7091 0.7091 1,300 -0.01(-1.38%)
Mar 18, 2016 0.7190 0.7190 0.7190 0 +0.01(+0.76%)
Mar 17, 2016 0.7108 0.7136 0.7108 0.7136 1,500 -0.02(-2.87%)
Mar 14, 2016 0.7347 0.7347 0.7347 0 +0.03(+3.60%)
Mar 10, 2016 0.7092 0.7092 0.7092 50 +0.03(+3.68%)
Mar 09, 2016 0.6900 0.6924 0.6700 0.6840 10,261 +0.04(+5.56%)
Mar 08, 2016 0.6395 0.6480 0.6395 0.6480 1,500 -0.03(-3.99%)
Mar 07, 2016 0.6510 0.6749 0.6500 0.6749 30,908 +0.03(+5.45%)
Mar 04, 2016 0.6300 0.6400 0.6300 0.6400 15,400 +0.02(+2.93%)
Mar 03, 2016 0.6218 0.6218 0.6218 0.6218 1,000 +0.02(+3.75%)
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.