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%)
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.