Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zentek Ltd | ZTEK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.06 | 5.61% | 1.13 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.05 | 1.03 | 1.11 | 1.06 | 1.07 |
ZTEK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.10 | 1.16 | 1.01 | 1.09 | 16,484 | 0.03 | 2.73% |
| 1 Month | 1.24 | 1.25 | 1.01 | 1.15 | 20,505 | -0.11 | -8.87% |
| 3 Months | 1.45 | 1.4591 | 1.01 | 1.23 | 19,636 | -0.32 | -22.07% |
| 6 Months | 1.26 | 1.59 | 0.974999 | 1.22 | 22,123 | -0.13 | -10.32% |
| 1 Year | 1.50 | 1.7494 | 0.974999 | 1.33 | 21,142 | -0.37 | -24.67% |
| 3 Years | 3.00 | 3.78 | 0.974999 | 2.55 | 55,602 | -1.87 | -62.33% |
| 5 Years | 3.00 | 3.78 | 0.974999 | 2.55 | 55,602 | -1.87 | -62.33% |
ZTEK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1.13 | 1.16 | 1.06 | 17,869 |
| 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% | 1.1485 | 1.15 | 1.115 | 21,906 |
| 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% | 1.09 | 1.09 | 1.07 | 11,151 |
| 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 | 23,535 |
| 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 | 42,448 |
| Apr 01 2024 | 1.205 | 0.00 | 0.24% | 1.24 | 1.24 | 1.1796 | 50,887 |
| Mar 28 2024 | 1.2021 | 0.01 | 1.14% | 1.20 | 1.21 | 1.17 | 10,690 |
| Mar 27 2024 | 1.1885 | -0.03 | -2.58% | 1.22 | 1.22 | 1.15 | 49,998 |
