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)

0.7400 +0.0500 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 0.7000 0.7600 0.7000 0.7400 74,807 +0.05(+7.67%)
Dec 18, 2025 0.6700 0.7300 0.6700 0.6873 66,139 +0.01(+1.82%)
Dec 17, 2025 0.6580 0.7012 0.6430 0.6750 74,597 +0.03(+3.85%)
Dec 16, 2025 0.6700 0.6799 0.6500 0.6500 19,208 -0.01(-1.52%)
Dec 15, 2025 0.7100 0.7100 0.6600 0.6600 40,425 -0.04(-5.85%)
Dec 12, 2025 0.7000 0.7240 0.7000 0.7010 25,635 -0.01(-1.41%)
Dec 11, 2025 0.7390 0.7426 0.7100 0.7110 22,462 -0.01(-1.26%)
Dec 10, 2025 0.7530 0.7530 0.7033 0.7201 38,177 -0.02(-2.54%)
Dec 09, 2025 0.7400 0.7480 0.7120 0.7389 21,140 +0.02(+2.58%)
Dec 08, 2025 0.7125 0.7400 0.7125 0.7203 24,027 +0.00(+0.60%)
Dec 05, 2025 0.7200 0.7480 0.7029 0.7160 79,989 -0.04(-5.25%)
Dec 04, 2025 0.7500 0.7699 0.7300 0.7557 24,805 +0.01(+0.69%)
Dec 03, 2025 0.7400 0.7800 0.7301 0.7505 105,076 -0.01(-1.38%)
Dec 02, 2025 0.7550 0.7900 0.7550 0.7610 15,209 -0.01(-1.27%)
Dec 01, 2025 0.7550 0.7900 0.7550 0.7708 29,768 +0.02(+2.08%)
Nov 28, 2025 0.8190 0.8200 0.7305 0.7551 60,911 -0.00(-0.44%)
Nov 26, 2025 0.7490 0.7800 0.7016 0.7584 87,627 -0.00(-0.21%)
Nov 25, 2025 0.7300 0.8000 0.7200 0.7600 68,277 +0.04(+5.54%)
Nov 24, 2025 0.7600 0.7600 0.7150 0.7201 35,824 -0.02(-2.69%)
Nov 21, 2025 0.7700 0.7700 0.7085 0.7400 39,468 -0.01(-0.67%)
Nov 20, 2025 0.7820 0.7920 0.7400 0.7450 34,220 -0.01(-0.83%)
Nov 19, 2025 0.7450 0.7920 0.7450 0.7512 34,204 +0.01(+0.81%)
Nov 18, 2025 0.7500 0.7920 0.7452 0.7452 39,675 -0.02(-2.38%)
Nov 17, 2025 0.7855 0.8250 0.7633 0.7634 28,233 -0.04(-5.17%)
Nov 14, 2025 0.7600 0.8050 0.7516 0.8050 39,210 +0.04(+5.64%)
Nov 13, 2025 0.7780 0.8020 0.7620 0.7620 11,987 -0.03(-3.54%)
Nov 12, 2025 0.8000 0.8000 0.7701 0.7900 27,274 -0.01(-1.24%)
Nov 11, 2025 0.8288 0.8300 0.7921 0.7999 29,853 +0.01(+0.98%)
Nov 10, 2025 0.8290 0.8500 0.7900 0.7921 91,222 -0.01(-1.35%)
Nov 07, 2025 0.8420 0.8420 0.7800 0.8029 37,464 -0.03(-3.86%)
Nov 06, 2025 0.8780 0.8999 0.8007 0.8351 33,810 -0.03(-4.01%)
Nov 05, 2025 0.8060 0.9000 0.8060 0.8700 98,455 +0.07(+9.30%)
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%)
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.