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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zentek Ltd (TSV:ZEN)

0.9500 UNCHANGED

Streaming Delayed Price Updated: 12:18 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.9000	0.9700	0.8900	0.9500	85,496	+0.05(+5.56%)
Dec 16, 2025	0.9000	0.9200	0.8900	0.9000	39,835	-0.02(-2.17%)
Dec 15, 2025	0.9600	0.9600	0.9200	0.9200	65,813	-0.05(-5.15%)
Dec 12, 2025	1.000	1.010	0.9600	0.9700	89,588	-0.02(-2.02%)
Dec 11, 2025	0.9900	1.000	0.9800	0.9900	17,157	-0.01(-1.00%)
Dec 10, 2025	1.010	1.010	0.9900	1.000	26,596	-0.03(-2.91%)
Dec 09, 2025	1.030	1.040	0.9900	1.030	31,632	+0.01(+0.98%)
Dec 08, 2025	1.000	1.020	1.000	1.020	47,401	+0.00(+0.00%)
Dec 05, 2025	1.020	1.030	1.000	1.020	55,870	-0.02(-1.92%)
Dec 04, 2025	1.060	1.060	1.030	1.040	23,200	-0.02(-1.89%)
Dec 03, 2025	1.070	1.070	1.040	1.060	54,985	-0.04(-3.64%)
Dec 02, 2025	1.070	1.110	1.070	1.100	21,401	+0.04(+3.77%)
Dec 01, 2025	1.090	1.110	1.040	1.060	13,700	-0.06(-5.36%)
Nov 28, 2025	1.100	1.120	1.060	1.120	12,029	+0.00(+0.00%)
Nov 27, 2025	1.060	1.120	1.020	1.120	16,254	+0.05(+4.67%)
Nov 26, 2025	1.030	1.110	1.000	1.070	82,456	-0.01(-0.93%)
Nov 25, 2025	1.060	1.150	1.050	1.080	74,543	+0.06(+5.88%)
Nov 24, 2025	1.010	1.030	1.010	1.020	17,150	-0.03(-2.86%)
Nov 21, 2025	1.040	1.080	1.000	1.050	51,373	+0.01(+0.96%)
Nov 20, 2025	1.060	1.080	1.040	1.040	18,910	-0.01(-0.95%)
Nov 19, 2025	1.070	1.070	1.050	1.050	3,714	-0.01(-0.94%)
Nov 18, 2025	1.110	1.110	1.060	1.060	9,858	-0.02(-1.85%)
Nov 17, 2025	1.160	1.160	1.070	1.080	13,215	+0.00(+0.00%)
Nov 14, 2025	1.080	1.140	1.070	1.080	22,213	+0.01(+0.93%)
Nov 13, 2025	1.090	1.100	1.050	1.070	34,031	-0.03(-2.73%)
Nov 12, 2025	1.120	1.150	1.070	1.100	39,430	-0.02(-1.79%)
Nov 11, 2025	1.220	1.220	1.100	1.120	13,881	-0.01(-0.88%)
Nov 10, 2025	1.150	1.200	1.120	1.130	39,766	-0.04(-3.42%)
Nov 07, 2025	1.260	1.260	1.070	1.170	54,500	-0.01(-0.85%)
Nov 06, 2025	1.250	1.290	1.110	1.180	31,919	-0.03(-2.48%)
Nov 05, 2025	1.170	1.300	1.170	1.210	59,080	+0.12(+11.01%)
Nov 04, 2025	1.130	1.150	1.080	1.090	16,230	-0.04(-3.54%)
Nov 03, 2025	1.150	1.180	1.120	1.130	41,919	-0.04(-3.42%)
Oct 31, 2025	1.200	1.200	1.150	1.170	6,600	+0.01(+0.86%)
Oct 30, 2025	1.150	1.210	1.150	1.160	18,000	-0.01(-0.85%)
Oct 29, 2025	1.190	1.250	1.150	1.170	25,188	-0.04(-3.31%)
Oct 28, 2025	1.180	1.250	1.180	1.210	22,662	-0.01(-0.82%)
Oct 27, 2025	1.240	1.250	1.160	1.220	27,024	+0.02(+1.67%)
Oct 24, 2025	1.140	1.280	1.110	1.200	70,237	+0.04(+3.45%)
Oct 23, 2025	1.150	1.160	1.100	1.160	3,110	+0.01(+0.87%)
Oct 22, 2025	1.130	1.130	1.090	1.150	12,332	-0.03(-2.54%)
Oct 21, 2025	1.180	1.240	1.110	1.180	58,952	-0.04(-3.28%)
Oct 20, 2025	1.100	1.220	1.090	1.220	66,843	+0.17(+16.19%)
Oct 17, 2025	1.040	1.100	1.040	1.050	24,805	-0.02(-1.87%)
Oct 16, 2025	1.050	1.120	1.050	1.070	100,111	-0.01(-0.93%)
Oct 15, 2025	1.060	1.110	1.010	1.080	82,603	+0.03(+2.86%)
Oct 14, 2025	1.100	1.110	1.000	1.050	135,278	-0.04(-3.67%)
Oct 10, 2025				1.090	0	+0.04(+3.81%)
Oct 09, 2025	1.100	1.100	1.050	1.050	71,552	-0.05(-4.55%)
Oct 08, 2025	1.100	1.160	1.060	1.100	83,893	-0.03(-2.65%)
Oct 07, 2025	1.200	1.200	1.100	1.130	50,451	-0.04(-3.42%)
Oct 06, 2025	1.100	1.330	1.040	1.170	120,952	+0.10(+9.35%)
Oct 03, 2025	1.110	1.120	1.070	1.070	135,627	-0.02(-1.83%)
Oct 02, 2025	1.090	1.120	1.090	1.090	28,058	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zentek Ltd (TSV:ZEN)

Historical Prices