Zentek Ltd (ZTEK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -22.4137931034 | 1.16 | 1.16 | 0.86 | 35500 | 1.00454946 | CS |
| 4 | -0.2 | -18.1818181818 | 1.1 | 1.28 | 0.86 | 35279 | 1.10458313 | CS |
| 12 | 0.169 | 23.1190150479 | 0.731 | 1.31 | 0.4999 | 43949 | 0.99625687 | CS |
| 26 | -0.21 | -18.9189189189 | 1.11 | 1.31 | 0.4999 | 35090 | 0.96793749 | CS |
| 52 | -0.22 | -19.6428571429 | 1.12 | 1.59 | 0.4999 | 32705 | 1.06102427 | CS |
| 156 | -2.1 | -70 | 3 | 3.78 | 0.4999 | 51492 | 2.27497578 | CS |
| 260 | -2.1 | -70 | 3 | 3.78 | 0.4999 | 51492 | 2.27497578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.86 | -0.04 | -4.44 | 0.88 | 0.928 | 0.83 | 61641 |
| 1734651300 | 0.9 | -0.08 | -8.16 | 0.98 | 1.01 | 0.87 | 57204 |
| 1734564900 | 0.98 | -0.05 | -4.85 | 0.9991 | 1.06 | 0.98 | 19466 |
| 1734478500 | 1.03 | -0.05 | -4.63 | 1.04 | 1.09 | 1 | 52681 |
| 1734392100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 18451 |
| 1734132900 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.16 | 1.08 | 29698 |
| 1734046500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1500999 | 1.05 | 56588 |
| 1733960100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1298999 | 1.0678 | 26670 |
| 1733873700 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.062 | 31070 |
| 1733787300 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.16 | 1.1 | 65356 |
| 1733528100 | 1.09 | 0.01 | 0.93 | 1.07 | 1.15 | 1.07 | 18715 |
| 1733441700 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.059 | 11878 |
| 1733355300 | 1.09 | -0.06 | -5.19 | 1.15 | 1.18 | 1.08 | 27083 |
| 1733268900 | 1.1497 | 0.04 | 3.58 | 1.11 | 1.15 | 1.06 | 57797 |
| 1733182500 | 1.11 | -0.08 | -6.72 | 1.16 | 1.1609 | 1.08 | 23348 |
| 1732917840 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.07 | 19024 |
| 1732750500 | 1.21 | 0.05 | 4.31 | 1.2 | 1.28 | 1.15 | 64055 |
| 1732664100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.05 | 45503 |
| 1732577700 | 1.15 | 0 | 0.00 | 1.17 | 1.21 | 1.1 | 35279 |
| 1732318500 | 1.15 | 0.01 | 1.32 | 1.1 | 1.1866 | 1.1 | 22861 |
| 1732232100 | 1.135 | -0.05 | -4.46 | 1.19 | 1.19 | 1.08 | 55858 |
| 1732145700 | 1.188 | -0.04 | -3.41 | 1.26 | 1.29 | 1.17 | 38394 |
| 1732059300 | 1.23 | -0.04 | -3.15 | 1.27 | 1.3 | 1.11 | 141750 |
| 1731972900 | 1.27 | 0.01 | 1.00 | 1.3 | 1.31 | 1.15 | 255905 |
| 1731713700 | 1.2574 | 0.29 | 29.96 | 0.96 | 1.29 | 0.96 | 308308 |
| 1731627300 | 0.9675 | 0.0175 | 1.84 | 0.9215 | 0.99 | 0.8501 | 26366 |
| 1731540900 | 0.95 | 0.11 | 13.10 | 0.84 | 0.99 | 0.8 | 96283 |
| 1731454500 | 0.84 | 0.0255 | 3.13 | 0.79 | 0.8518 | 0.78 | 27664 |
| 1731368100 | 0.8145 | -0.0245 | -2.92 | 0.839 | 0.8428 | 0.7788 | 23825 |
| 1731108900 | 0.839 | 0.059 | 7.56 | 0.76 | 0.84 | 0.76 | 64310 |
| 1731022500 | 0.78 | -0.049 | -5.91 | 0.811 | 0.84 | 0.7687 | 45758 |
| 1730936100 | 0.829 | -0.001 | -0.12 | 0.7979 | 0.84 | 0.76 | 68965 |
| 1730849700 | 0.83 | 0.04 | 5.06 | 0.78 | 0.85 | 0.703 | 33163 |
| 1730763300 | 0.79 | 0.1099 | 16.16 | 0.6919 | 0.8034 | 0.68 | 47484 |
| 1730500500 | 0.6801 | -0.0199 | -2.84 | 0.721 | 0.721 | 0.651 | 10442 |
| 1730414100 | 0.7 | -0.09 | -11.39 | 0.731 | 0.7675 | 0.65505 | 21418 |
| 1730327700 | 0.79 | 0.0025 | 0.32 | 0.755 | 0.8199 | 0.75 | 10328 |
| 1730241300 | 0.7875 | -0.0125 | -1.56 | 0.8 | 0.805701 | 0.7683 | 15629 |
| 1730154900 | 0.8 | 0.08 | 11.11 | 0.7 | 0.8 | 0.7 | 20757 |
| 1729895700 | 0.72 | -0.0563 | -7.25 | 0.722 | 0.773 | 0.6899999 | 11218 |
| 1729809300 | 0.7763 | -0.0187 | -2.35 | 0.8461 | 0.8461 | 0.6899999 | 37761 |
| 1729722900 | 0.795 | -0.077 | -8.83 | 0.8199999 | 0.8394 | 0.78 | 14034 |
| 1729636500 | 0.872 | 0.042 | 5.06 | 0.845 | 0.872 | 0.76 | 52651 |
| 1729550100 | 0.83 | 0.15 | 22.06 | 0.7 | 0.84 | 0.642 | 65169 |
| 1729290900 | 0.68 | 0.02 | 3.03 | 0.65 | 0.68 | 0.602 | 13231 |
| 1729204500 | 0.66 | 0.0425 | 6.88 | 0.63 | 0.709999 | 0.6 | 21848 |
| 1729118100 | 0.6175 | 0.0735 | 13.51 | 0.5722 | 0.6505 | 0.541 | 39119 |
| 1729031700 | 0.544 | -0.026 | -4.56 | 0.5789 | 0.5857 | 0.4999 | 95763 |
| 1728945300 | 0.5699999 | -0.0299 | -4.98 | 0.587 | 0.587 | 0.56 | 30494 |
| 1728686100 | 0.5999 | -0.0196 | -3.16 | 0.62 | 0.62 | 0.5699999 | 17784 |
| 1728599700 | 0.6195 | 0.0095 | 1.56 | 0.5699999 | 0.656899 | 0.5699999 | 21820 |
| 1728513300 | 0.61 | -0.02 | -3.17 | 0.667 | 0.667 | 0.59 | 25798 |
| 1728426900 | 0.63 | -0.01 | -1.56 | 0.625 | 0.7079 | 0.625 | 26928 |
| 1728340500 | 0.64 | -0.021 | -3.18 | 0.6665 | 0.708 | 0.635 | 20726 |
| 1728081300 | 0.661 | -0.009 | -1.34 | 0.68 | 0.7 | 0.6565 | 38215 |
| 1727994900 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7099 | 0.67 | 15028 |
| 1727908500 | 0.6899999 | -0.0015 | -0.22 | 0.67 | 0.7299 | 0.66 | 13030 |
| 1727822100 | 0.6915 | -0.0086 | -1.23 | 0.6899999 | 0.72799 | 0.66 | 6484 |
| 1727735700 | 0.7000999 | -0.0102 | -1.44 | 0.6899999 | 0.72 | 0.68 | 22095 |
| 1727476500 | 0.7103 | -0.0097 | -1.35 | 0.731 | 0.7577 | 0.71 | 29539 |
| 1727390100 | 0.72 | -0.033001 | -4.38 | 0.749 | 0.749 | 0.71 | 23032 |
| 1727303700 | 0.753001 | 0.033001 | 4.58 | 0.74 | 0.786 | 0.7195 | 13564 |
| 1727217300 | 0.72 | -0.001 | -0.14 | 0.73 | 0.7352 | 0.71 | 14039 |
| 1727130900 | 0.721 | -0.039 | -5.13 | 0.7563 | 0.7999 | 0.7 | 81739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
