Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Zentek Ltd | ZTEK | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.20 | 1.17 | 1.21 | 1.2021 | 1.1885 |
ZTEK Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.33 | 1.33 | 1.15 | 1.24 | 24,269 | -0.1279 | -9.62% |
1 Month | 1.20 | 1.34 | 1.15 | 1.27 | 20,928 | 0.0021 | 0.17% |
3 Months | 1.28 | 1.59 | 1.12 | 1.30 | 20,859 | -0.0779 | -6.09% |
6 Months | 1.19 | 1.59 | 0.974999 | 1.23 | 21,933 | 0.0121 | 1.02% |
1 Year | 1.45 | 1.7494 | 0.974999 | 1.36 | 21,809 | -0.2479 | -17.10% |
3 Years | 3.00 | 3.78 | 0.974999 | 2.57 | 57,163 | -1.80 | -59.93% |
5 Years | 3.00 | 3.78 | 0.974999 | 2.57 | 57,163 | -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 |