Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.350 +0.030 (+2.27%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 16, 2024 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 (%)
Jul 15, 2024 1.340 1.360 1.300 1.320 22,674 -0.02(-1.49%)
Jul 12, 2024 1.340 1.370 1.300 1.340 14,269 +0.02(+1.52%)
Jul 11, 2024 1.370 1.370 1.260 1.320 21,272 -0.03(-2.22%)
Jul 10, 2024 1.330 1.370 1.300 1.350 26,836 +0.00(+0.00%)
Jul 09, 2024 1.320 1.350 1.300 1.350 24,138 -0.01(-0.74%)
Jul 08, 2024 1.350 1.360 1.320 1.360 20,635 -0.01(-0.73%)
Jul 05, 2024 1.360 1.380 1.350 1.370 20,542 +0.00(+0.00%)
Jul 04, 2024 1.350 1.380 1.350 1.370 16,120 +0.01(+0.74%)
Jul 03, 2024 1.370 1.440 1.350 1.360 24,523 -0.03(-2.16%)
Jul 02, 2024 1.410 1.410 1.370 1.390 24,389 +0.00(+0.00%)
Jun 28, 2024 1.390 0 -0.01(-0.71%)
Jun 27, 2024 1.430 1.480 1.390 1.400 28,901 -0.07(-4.76%)
Jun 26, 2024 1.380 1.490 1.330 1.470 109,305 +0.09(+6.52%)
Jun 25, 2024 1.420 1.430 1.380 1.380 68,117 -0.04(-2.82%)
Jun 24, 2024 1.440 1.480 1.420 1.420 20,788 -0.02(-1.39%)
Jun 21, 2024 1.460 1.480 1.430 1.440 67,965 -0.08(-5.26%)
Jun 20, 2024 1.530 1.530 1.460 1.520 46,310 +0.02(+1.33%)
Jun 19, 2024 1.550 1.550 1.490 1.500 6,200 -0.04(-2.60%)
Jun 18, 2024 1.400 1.540 1.380 1.540 58,732 +0.11(+7.69%)
Jun 17, 2024 1.470 1.480 1.370 1.430 84,232 -0.07(-4.67%)
Jun 14, 2024 1.500 1.500 1.430 1.500 58,204 +0.00(+0.00%)
Jun 13, 2024 1.510 1.520 1.440 1.500 69,550 +0.03(+2.04%)
Jun 12, 2024 1.480 1.530 1.470 1.470 21,425 -0.05(-3.29%)
Jun 11, 2024 1.490 1.530 1.460 1.520 52,473 +0.03(+2.01%)
Jun 10, 2024 1.520 1.530 1.470 1.490 48,442 -0.03(-1.97%)
Jun 07, 2024 1.520 1.530 1.460 1.520 98,213 +0.02(+1.33%)
Jun 06, 2024 1.530 1.570 1.490 1.500 78,867 +0.00(+0.00%)
Jun 05, 2024 1.580 1.580 1.450 1.500 70,350 -0.05(-3.23%)
Jun 04, 2024 1.570 1.600 1.530 1.550 40,903 -0.04(-2.52%)
Jun 03, 2024 1.500 1.590 1.500 1.590 56,356 +0.09(+6.00%)
May 31, 2024 1.500 1.500 1.500 1.500 12,934 -0.01(-0.66%)
May 30, 2024 1.520 1.520 1.490 1.510 12,310 -0.01(-0.66%)
May 29, 2024 1.500 1.530 1.500 1.520 39,333 +0.00(+0.00%)
May 28, 2024 1.520 1.530 1.490 1.520 15,471 +0.02(+1.33%)
May 27, 2024 1.520 1.530 1.500 1.500 32,435 +0.01(+0.67%)
May 24, 2024 1.530 1.530 1.480 1.490 13,960 -0.01(-0.67%)
May 23, 2024 1.480 1.540 1.480 1.500 28,875 +0.00(+0.00%)
May 22, 2024 1.550 1.570 1.480 1.500 50,923 -0.05(-3.23%)
May 21, 2024 1.550 1.600 1.530 1.550 17,229 +0.00(+0.00%)
May 17, 2024 1.550 0 -0.04(-2.52%)
May 16, 2024 1.570 1.600 1.530 1.590 22,542 +0.06(+3.92%)
May 15, 2024 1.490 1.560 1.490 1.530 22,670 +0.02(+1.32%)
May 14, 2024 1.520 1.530 1.480 1.510 35,081 -0.01(-0.66%)
May 13, 2024 1.560 1.650 1.510 1.520 36,279 -0.08(-5.00%)
May 10, 2024 1.540 1.600 1.480 1.600 22,012 -0.01(-0.62%)
May 09, 2024 1.510 1.700 1.420 1.610 237,754 +0.11(+7.33%)
May 08, 2024 1.440 1.500 1.440 1.500 12,127 +0.04(+2.74%)
May 07, 2024 1.520 1.520 1.430 1.460 67,450 -0.05(-3.31%)
May 06, 2024 1.450 1.560 1.450 1.510 207,811 +0.09(+6.34%)
May 03, 2024 1.430 1.430 1.400 1.420 5,569 +0.02(+1.43%)
May 02, 2024 1.420 1.430 1.390 1.400 39,841 +0.01(+0.72%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.