Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zentek Ltd | ZTEK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 1.92% | 1.06 | 17:38:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.03 | 1.00 | 1.0485 | 1.0199 | 1.04 |
ZTEK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.10 | 1.16 | 1.00 | 1.07 | 19,467 | -0.04 | -3.64% |
| 1 Month | 1.22 | 1.25 | 1.00 | 1.11 | 17,821 | -0.16 | -13.11% |
| 3 Months | 1.44 | 1.4591 | 1.00 | 1.22 | 19,618 | -0.38 | -26.39% |
| 6 Months | 1.35 | 1.59 | 0.974999 | 1.21 | 22,312 | -0.29 | -21.48% |
| 1 Year | 1.48 | 1.7494 | 0.974999 | 1.32 | 21,380 | -0.42 | -28.38% |
| 3 Years | 3.00 | 3.78 | 0.974999 | 2.55 | 55,551 | -1.94 | -64.67% |
| 5 Years | 3.00 | 3.78 | 0.974999 | 2.55 | 55,551 | -1.94 | -64.67% |
ZTEK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.0199 | -0.02 | -1.93% | 1.03 | 1.0485 | 1.00 | 26,601 |
| Apr 30 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.08 | 1.02 | 24,835 |
| Apr 29 2024 | 1.04 | -0.02 | -1.89% | 1.11 | 1.11 | 1.04 | 15,632 |
| Apr 26 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.11 | 1.03 | 24,773 |
| Apr 25 2024 | 1.07 | -0.08 | -6.96% | 1.09 | 1.16 | 1.06 | 18,596 |
| Apr 24 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.16 | 1.09 | 14,225 |
| Apr 23 2024 | 1.12 | 0.01 | 0.90% | 1.09 | 1.15 | 1.09 | 15,234 |
| Apr 22 2024 | 1.11 | 0.07 | 6.73% | 1.01 | 1.11 | 1.01 | 9,689 |
| Apr 19 2024 | 1.04 | -0.07 | -6.27% | 1.10 | 1.10 | 1.02 | 24,678 |
| Apr 18 2024 | 1.1096 | -0.01 | -0.93% | 1.10 | 1.1284 | 1.06 | 5,864 |
| Apr 17 2024 | 1.12 | -0.01 | -0.88% | 1.17 | 1.17 | 1.104 | 14,965 |
| Apr 16 2024 | 1.13 | -0.02 | -1.31% | 1.14 | 1.15 | 1.115 | 22,853 |
| Apr 15 2024 | 1.145 | -0.05 | -3.78% | 1.13 | 1.1999 | 1.13 | 20,757 |
| Apr 12 2024 | 1.19 | 0.06 | 5.31% | 1.15 | 1.20 | 1.13 | 13,248 |
| Apr 11 2024 | 1.13 | 0.04 | 3.67% | 1.13 | 1.13 | 1.04 | 20,993 |
| Apr 10 2024 | 1.09 | -0.01 | -0.91% | 1.14 | 1.14 | 1.07 | 13,537 |
| Apr 09 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.134 | 1.03 | 18,337 |
| Apr 08 2024 | 1.13 | 0.00 | 0.00% | 1.21 | 1.21 | 1.10 | 11,304 |
| Apr 05 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.17 | 1.11 | 24,546 |
| Apr 04 2024 | 1.16 | -0.04 | -3.33% | 1.25 | 1.25 | 1.14 | 24,593 |
| Apr 03 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.22 | 1.1666 | 22,837 |
| Apr 02 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.19 | 42,451 |
