ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZTEK Zentek Ltd

1.2021
0.0136 (1.14%)
After Hours
Last Updated: 07:21:00
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Zentek Ltd ZTEK NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.0136 1.14% 1.2021 07:21:00
Open Price Low Price High Price Close Price Previous Close
1.20 1.17 1.21 1.2021 1.1885
more quote information »

ZTEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.331.331.151.2424,269-0.1279-9.62%
1 Month1.201.341.151.2720,9280.00210.17%
3 Months1.281.591.121.3020,859-0.0779-6.09%
6 Months1.191.590.9749991.2321,9330.01211.02%
1 Year1.451.74940.9749991.3621,809-0.2479-17.10%
3 Years3.003.780.9749992.5757,163-1.80-59.93%
5 Years3.003.780.9749992.5757,163-1.80-59.93%

ZTEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 1.1885 -0.03 -2.58% 1.22 1.22 1.15 49,998
27 Mar 2024 1.22 -0.08 -6.15% 1.26 1.26 1.2101 14,811
26 Mar 2024 1.30 0.03 2.36% 1.27 1.30 1.21 36,120
23 Mar 2024 1.27 -0.03 -2.31% 1.30 1.30 1.26 11,719
22 Mar 2024 1.30 0.00 0.00% 1.33 1.33 1.28 8,696
21 Mar 2024 1.30 0.02 1.56% 1.33 1.34 1.28 10,254
20 Mar 2024 1.28 -0.04 -3.13% 1.32 1.32 1.28 8,175
19 Mar 2024 1.3213 0.06 4.87% 1.24 1.3213 1.24 27,760
16 Mar 2024 1.26 -0.05 -3.82% 1.31 1.31 1.26 28,668
15 Mar 2024 1.31 0.00 0.00% 1.34 1.34 1.27 23,074
14 Mar 2024 1.31 0.04 3.15% 1.28 1.3399 1.28 27,226
13 Mar 2024 1.27 -0.04 -3.05% 1.34 1.34 1.27 14,368
12 Mar 2024 1.31 0.02 1.55% 1.30 1.31 1.2701 34,983
09 Mar 2024 1.29 0.05 4.03% 1.24 1.29 1.22 19,143
08 Mar 2024 1.24 -0.01 -0.80% 1.24 1.27 1.23 6,874
07 Mar 2024 1.25 0.01 1.21% 1.24 1.26 1.22 13,167
06 Mar 2024 1.235 -0.05 -3.52% 1.29 1.29 1.222 7,900
05 Mar 2024 1.28 0.05 4.07% 1.26 1.28 1.23 19,629
02 Mar 2024 1.23 0.02 1.65% 1.24 1.27 1.20 23,514
01 Mar 2024 1.21 -0.01 -0.82% 1.20 1.27 1.18 32,479
29 Feb 2024 1.22 0.02 1.67% 1.26 1.26 1.19 30,117

Your Recent History

Delayed Upgrade Clock