Zentek Ltd Historical Data - ZAY0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Zentek Ltd (ZAY0)
Zentek Ltd (ZAY0) Historical

Zentek Ltd (ZAY0)

0.645

-0.005

(-0.77%)

Closed September 28 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.769230769231	0.65	0.69	0.635	3047	0.65599015	DE
4	-0.195	-23.2142857143	0.84	0.84	0.625	6734	0.66100678	DE
12	-0.27	-29.5081967213	0.915	0.97	0.625	3326	0.69778732	DE
26	-0.645	-50	1.29	1.29	0.625	2438	0.75261304	DE
52	-0.465	-41.8918918919	1.11	1.4	0.625	1951	0.89577229	DE
156	-0.635	-49.609375	1.28	1.4	0.625	1882	0.91171953	DE
260	-0.635	-49.609375	1.28	1.4	0.625	1882	0.91171953	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	0.6899999	0.0249999	3.76	0.6899999	0.6899999	0.6899999	500
1727382360	0.665	0	0.00	0.665	0.665	0.665	0
1727295960	0.665	0.03	4.72	0.665	0.665	0.665	3700
1727209560	0.635	-0.015	-2.31	0.635	0.635	0.635	50
1727123160	0.65	-0.07	-9.72	0.65	0.65	0.65	5390
1726863960	0.72	0	0.00	0.72	0.72	0.72	0
1726777560	0.72	0.095	15.20	0.725	0.725	0.72	4000
1726691220	0.625	-0.065	-9.42	0.655	0.66	0.625	38260
1726604760	0.6899999	-0.065	-8.61	0.6899999	0.6899999	0.6899999	29
1726518420	0.755	-0.03	-3.82	0.755	0.755	0.755	220
1726259160	0.785	0	0.00	0.785	0.785	0.785	0
1726172760	0.785	-0.055	-6.55	0.77	0.785	0.77	7960
1726086360	0.84	0	0.00	0.84	0.84	0.84	0
1725999960	0.84	0	0.00	0.84	0.84	0.84	0
1725913560	0.84	0	0.00	0.84	0.84	0.84	0
1725654360	0.84	0	0.00	0.84	0.84	0.84	0
1725567960	0.84	0	0.00	0.84	0.84	0.84	0
1725481560	0.84	0	0.00	0.84	0.84	0.84	0
1725395160	0.84	0	0.00	0.84	0.84	0.84	0
1725308760	0.84	0	0.00	0.84	0.84	0.84	0
1725049560	0.84	-0.01	-1.18	0.84	0.84	0.84	1000
1724963160	0.85	0	0.00	0.85	0.85	0.85	0
1724876760	0.85	0.015	1.80	0.85	0.85	0.85	52
1724790420	0.835	0	0.00	0.835	0.835	0.835	0
1724704020	0.835	-0.005	-0.60	0.835	0.835	0.835	2000
1724444820	0.84	-0.025	-2.89	0.84	0.84	0.84	321
1724358420	0.865	0.04	4.85	0.865	0.865	0.865	3500
1724271960	0.825	0	0.00	0.825	0.825	0.825	0
1724185560	0.825	0	0.00	0.825	0.825	0.825	0
1724099160	0.825	0	0.00	0.825	0.825	0.825	0
1723839960	0.825	0	0.00	0.825	0.825	0.825	0
1723753560	0.825	0	0.00	0.825	0.825	0.825	0
1723667160	0.825	0.025	3.12	0.825	0.825	0.825	425
1723580760	0.8	0	0.00	0.8	0.8	0.8	0
1723494360	0.8	0	0.00	0.8	0.8	0.8	0
1723235160	0.8	0	0.00	0.8	0.8	0.8	0
1723148760	0.8	0	0.00	0.8	0.8	0.8	0
1723062360	0.8	0	0.00	0.8	0.8	0.8	0
1722975960	0.8	0.015	1.91	0.8	0.8	0.8	285
1722889620	0.785	-0.115	-12.78	0.87	0.87	0.785	900
1722630360	0.9	0	0.00	0.9	0.9	0.9	0
1722543960	0.9	0	0.00	0.9	0.9	0.9	0
1722457560	0.9	0	0.00	0.9	0.9	0.9	0
1722371160	0.9	0	0.00	0.9	0.9	0.9	0
1722284760	0.9	-0.02	-2.17	0.9	0.9	0.9	500
1722025560	0.92	0	0.00	0.92	0.92	0.92	0
1721939160	0.92	-0.05	-5.15	0.92	0.92	0.92	3000
1721852820	0.97	0	0.00	0.97	0.97	0.97	0
1721766420	0.97	0.005	0.52	0.97	0.97	0.97	180
1721677800	0.965	0.025	2.66	0.965	0.965	0.965	0
1721420760	0.94	0	0.00	0.94	0.94	0.94	0
1721334360	0.94	0	0.00	0.94	0.94	0.94	0
1721247960	0.94	0	0.00	0.94	0.94	0.94	0
1721161560	0.94	0	0.00	0.94	0.94	0.94	0
1721075160	0.94	0	0.00	0.94	0.94	0.94	0
1720815960	0.94	0	0.00	0.94	0.94	0.94	0
1720729560	0.94	0	0.00	0.94	0.94	0.94	0
1720643160	0.94	0	0.00	0.94	0.94	0.94	0
1720556760	0.94	0.025	2.73	0.94	0.94	0.94	1304
1720470360	0.915	-0.06	-6.15	0.915	0.915	0.915	100
1720211220	0.975	0	0.00	0.975	0.975	0.975	0
1720124820	0.975	0	0.00	0.975	0.975	0.975	0
1720038420	0.975	0	0.00	0.975	0.975	0.975	0
1719952020	0.975	0	0.00	0.975	0.975	0.975	0
1719865620	0.975	0.02	2.09	0.975	0.975	0.975	200
1719606420	0.955	-0.045	-4.50	0.98	0.98	0.955	2250

The Tokenized Bitcoin

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions