home / stock / ztek / ztek quote
Last: | $1.0001 |
---|---|
Change Percent: | -0.2% |
Open: | $1.02 |
Close: | $1.0021 |
High: | $1.02 |
Low: | $0.98 |
Volume: | 24,276 |
Last Trade Date Time: | 07/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.0001 | $1.02 | $1.0021 | $1.02 | $0.98 | 24,276 | 07-03-2024 |
$1.0021 | $1.03 | $1.0021 | $1.03 | $0.991 | 36,859 | 07-02-2024 |
$1.05 | $1.06 | $1.05 | $1.07 | $1.01 | 14,502 | 07-01-2024 |
$1.07 | $1.02 | $1.07 | $1.08 | $1.02 | 13,577 | 06-28-2024 |
$1.02 | $1.07 | $1.02 | $1.0825 | $1.02 | 20,690 | 06-27-2024 |
$1.075 | $1.03 | $1.075 | $1.08 | $0.99 | 63,407 | 06-26-2024 |
$1.02 | $1.07 | $1.02 | $1.09 | $1.02 | 32,343 | 06-25-2024 |
$1.07 | $1.08 | $1.07 | $1.11 | $1.05 | 20,273 | 06-24-2024 |
$1.06 | $1.09 | $1.06 | $1.11 | $1.05 | 26,104 | 06-21-2024 |
$1.1 | $1.11 | $1.1 | $1.12 | $1.06 | 35,170 | 06-20-2024 |
$1.12 | $1.07 | $1.12 | $1.12 | $1.01 | 36,011 | 06-19-2024 |
$1.12 | $1.07 | $1.12 | $1.12 | $1.01 | 36,011 | 06-18-2024 |
$1.05 | $1.04 | $1.05 | $1.08 | $1.01 | 63,518 | 06-17-2024 |
$1.065 | $1.08 | $1.065 | $1.08 | $1.03 | 101,369 | 06-14-2024 |
$1.09 | $1.08 | $1.09 | $1.11 | $1.06 | 126,428 | 06-13-2024 |
$1.0879 | $1.14 | $1.0879 | $1.14 | $1.07 | 54,473 | 06-12-2024 |
$1.13 | $1.09 | $1.13 | $1.13 | $1.05 | 134,196 | 06-11-2024 |
$1.08 | $1.09 | $1.08 | $1.1299 | $1.07 | 125,776 | 06-10-2024 |
$1.0901 | $1.15 | $1.0901 | $1.15 | $1.05 | 105,987 | 06-07-2024 |
$1.11 | $1.14 | $1.11 | $1.1685 | $1.09 | 234,477 | 06-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
GUELPH, ON / ACCESSWIRE / May 27, 2024 / Zentek Ltd. (" Zentek " or the " Company ") (Nasdaq:ZTEK)(TSXV:ZEN), an intellectual property technology development and commercialization company has received a second patent by the Canadian Intellectual Property Office titled: Graphene Oxide-Cationic Si...
GUELPH, ON / ACCESSWIRE / May 23, 2024 / Zentek Ltd. (" Zentek " or the " Company ") (Nasdaq:ZTEK)(TSX-V:ZEN), an intellectual property development and commercialization company and DCL Supply Ltd. ("DCL Supply"), a private Heating, Ventilation and Air Conditioning ("HVAC") master product distri...
GUELPH, ON / ACCESSWIRE / May 6, 2024 / Zentek Ltd. ("Zentek" or the "Company") (Nasdaq:ZTEK)(TSX-V:ZEN) , announces that its wholly-owned subsidiary Triera Biosciences Ltd. ("Triera") has prioritized the development of a prophylaxis and therapeutic for highly pathogenic avian influenza ("HPAI"...