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
Markets:
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ:ZTEK)

0.8700 +0.0740 (+9.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2025 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 (%)
Nov 04, 2025 0.8300 0.8624 0.7736 0.7960 41,184 -0.03(-3.52%)
Nov 03, 2025 0.8415 0.8625 0.7684 0.8250 84,632 +0.00(+0.00%)
Oct 31, 2025 0.9000 0.9000 0.8200 0.8250 57,874 -0.03(-3.60%)
Oct 30, 2025 0.8600 0.8791 0.8550 0.8558 59,447 +0.01(+0.61%)
Oct 29, 2025 0.8910 0.9010 0.8500 0.8506 94,456 -0.03(-3.60%)
Oct 28, 2025 0.8800 0.8950 0.8600 0.8824 82,584 +0.01(+0.83%)
Oct 27, 2025 0.8750 0.9000 0.8500 0.8751 80,480 +0.01(+1.65%)
Oct 24, 2025 0.8200 0.8900 0.7930 0.8609 127,360 +0.06(+6.93%)
Oct 23, 2025 0.7800 0.8300 0.7799 0.8051 51,164 -0.01(-0.67%)
Oct 22, 2025 0.8800 0.8903 0.8000 0.8105 60,671 -0.04(-4.93%)
Oct 21, 2025 0.8300 0.8971 0.8060 0.8525 68,182 -0.00(-0.29%)
Oct 20, 2025 0.7700 0.8799 0.7581 0.8550 152,699 +0.10(+13.61%)
Oct 17, 2025 0.7800 0.7886 0.7500 0.7526 53,234 -0.04(-4.57%)
Oct 16, 2025 0.8054 0.8099 0.7601 0.7886 117,184 -0.00(-0.15%)
Oct 15, 2025 0.7540 0.8100 0.7373 0.7898 138,129 +0.06(+8.34%)
Oct 14, 2025 0.7538 0.7700 0.7050 0.7290 378,315 -0.01(-0.90%)
Oct 13, 2025 0.7800 0.7950 0.7300 0.7356 118,864 -0.04(-5.72%)
Oct 10, 2025 0.7835 0.8300 0.7600 0.7802 77,897 -0.00(-0.36%)
Oct 09, 2025 0.8115 0.8115 0.7433 0.7830 169,135 -0.01(-1.01%)
Oct 08, 2025 0.8200 0.8284 0.7730 0.7910 67,210 -0.04(-4.51%)
Oct 07, 2025 0.8600 0.9000 0.7900 0.8284 150,431 -0.02(-2.07%)
Oct 06, 2025 0.8200 0.9800 0.7553 0.8459 606,000 +0.07(+8.42%)
Oct 03, 2025 0.7980 0.8200 0.7700 0.7802 60,392 -0.01(-0.99%)
Oct 02, 2025 0.7900 0.8046 0.7712 0.7880 44,091 +0.02(+2.18%)
Oct 01, 2025 0.7700 0.8300 0.7501 0.7712 61,643 +0.01(+0.68%)
Sep 30, 2025 0.8200 0.8400 0.7410 0.7660 102,219 -0.07(-7.99%)
Sep 29, 2025 0.8848 0.9226 0.8284 0.8325 105,181 -0.01(-1.67%)
Sep 26, 2025 0.8519 0.9200 0.8100 0.8466 34,461 -0.00(-0.40%)
Sep 25, 2025 0.8900 0.8909 0.8002 0.8500 116,130 -0.02(-2.30%)
Sep 24, 2025 0.9400 0.9400 0.8633 0.8700 108,539 -0.06(-6.44%)
Sep 23, 2025 0.9100 0.9400 0.9000 0.9299 69,766 +0.01(+0.92%)
Sep 22, 2025 0.9300 0.9500 0.9125 0.9214 46,781 -0.02(-1.63%)
Sep 19, 2025 0.9400 0.9530 0.9000 0.9367 60,878 +0.01(+0.61%)
Sep 18, 2025 1.000 1.010 0.9255 0.9310 117,025 -0.03(-3.02%)
Sep 17, 2025 0.9600 0.9800 0.9009 0.9600 41,088 +0.04(+4.36%)
Sep 16, 2025 0.9437 0.9699 0.9000 0.9199 32,586 -0.03(-2.91%)
Sep 15, 2025 1.030 1.030 0.9165 0.9475 73,367 -0.06(-6.19%)
Sep 12, 2025 1.040 1.053 0.9500 1.010 111,793 -0.03(-2.88%)
Sep 11, 2025 0.9300 1.070 0.9000 1.040 179,587 +0.16(+17.63%)
Sep 10, 2025 0.8600 0.9123 0.8600 0.8841 56,106 -0.00(-0.12%)
Sep 09, 2025 0.8600 0.9028 0.8411 0.8852 135,981 +0.03(+2.92%)
Sep 08, 2025 0.8300 0.9073 0.8000 0.8601 140,641 +0.03(+4.17%)
Sep 05, 2025 0.8700 0.8700 0.8047 0.8257 75,984 -0.05(-5.96%)
Sep 04, 2025 0.8020 0.8990 0.8012 0.8780 94,326 +0.03(+3.91%)
Sep 03, 2025 0.8270 0.9338 0.8075 0.8450 595,234 -0.06(-6.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.