Free Trial

Zentek (ZTEK) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free ZTEK Stock Alerts
$1.10
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Zentek Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
+5.77%
3 Month
Performance
-9.09%
6 Month
Performance
-10.57%
Year-To-Date
Performance
+1.85%
1 Year
Performance
-33.73%
Receive ZTEK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zentek and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

ZTEK Stock Chart for Friday, May, 31, 2024

ZTEK Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.11$1.10
-0.45%		$1.11$1.109,190 shs$110.90 million
05/30/2024$1.11$1.11
-0.82%		$1.12$1.105,919 shs$111.41 million
05/29/2024$1.09$1.11
+2.21%		$1.12$1.087,576 shs$112.32 million
05/28/2024$1.08$1.09
+0.93%		$1.18$1.0918,639 shs$109.89 million
05/27/2024$1.08$1.08$1.13$1.0812,100 shs$108.89 million
05/24/2024$1.09$1.08
-0.92%		$1.13$1.0810,835 shs$108.89 million
05/23/2024$1.11$1.09
-1.85%		$1.13$1.0915,560 shs$109.89 million
05/22/2024$1.12$1.11
-0.84%		$1.15$1.094,774 shs$111.97 million
05/21/2024$1.19$1.12
-5.88%		$1.19$1.1214,160 shs$112.92 million
05/20/2024$1.15$1.19
+3.48%		$1.19$1.139,613 shs$119.98 million
05/17/2024$1.17$1.15
-1.29%		$1.19$1.1332,310 shs$115.94 million
05/16/2024$1.14$1.17
+2.19%		$1.18$1.1137,587 shs$117.46 million
05/15/2024$1.11$1.14
+2.71%		$1.15$1.1040,752 shs$114.94 million
05/14/2024$1.11$1.11
-0.01%		$1.13$1.0948,733 shs$111.90 million
05/13/2024$1.18$1.11
-5.93%		$1.21$1.0979,141 shs$111.91 million
05/10/2024$1.13$1.18
+4.42%		$1.18$1.0923,449 shs$118.97 million
05/09/2024$1.08$1.13
+4.63%		$1.25$1.04144,519 shs$113.93 million
05/08/2024$1.14$1.08
-5.26%		$1.13$1.0611,822 shs$108.89 million
05/07/2024$1.09$1.14
+4.59%		$1.14$1.0441,407 shs$114.94 million
05/06/2024$1.04$1.09
+4.81%		$1.15$1.0565,429 shs$104.85 million
05/03/2024$1.03$1.04
+0.97%		$1.07$1.037,205 shs$104.85 million
05/02/2024$1.02$1.03
+0.99%		$1.06$1.0216,265 shs$103.85 million
05/01/2024$1.04$1.02
-1.93%		$1.05$1.0025,601 shs$102.83 million
04/30/2024$1.04$1.04$1.08$1.0224,835 shs$104.85 million
04/29/2024$1.06$1.04
-1.89%		$1.11$1.0415,607 shs$104.85 million
04/26/2024$1.07$1.06
-0.93%		$1.10$1.0324,073 shs$106.87 million
04/25/2024$1.15$1.07
-6.96%		$1.16$1.0618,579 shs$107.88 million
04/24/2024$1.12$1.15
+2.68%		$1.15$1.0914,225 shs$115.94 million
04/23/2024$1.11$1.12
+0.90%		$1.15$1.1015,226 shs$112.92 million
04/22/2024$1.04$1.11
+6.73%		$1.11$1.019,689 shs$111.91 million
04/19/2024$1.11$1.04
-6.27%		$1.10$1.0224,678 shs$104.85 million
04/18/2024$1.12$1.11
-0.93%		$1.13$1.065,864 shs$111.87 million
04/17/2024$1.13$1.12
-0.88%		$1.17$1.1014,965 shs$112.92 million
04/16/2024$1.14$1.13
-0.88%		$1.15$1.1222,853 shs$113.93 million
04/15/2024$1.19$1.14
-4.20%		$1.20$1.1320,757 shs$114.94 million
04/12/2024$1.14$1.19
+4.39%		$1.20$1.1313,244 shs$119.98 million
04/11/2024$1.09$1.14
+4.59%		$1.14$1.0420,983 shs$114.94 million
04/10/2024$1.09$1.09$1.14$1.0713,527 shs$109.89 million
04/09/2024$1.13$1.09
-3.54%		$1.13$1.0318,337 shs$109.89 million
04/08/2024$1.13$1.13$1.21$1.1011,054 shs$113.93 million
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$1.18$1.13
-4.24%		$1.17$1.1124,546 shs$113.93 million
04/04/2024$1.20$1.18
-1.67%		$1.25$1.1524,593 shs$118.97 million
04/03/2024$1.21$1.20
-0.83%		$1.22$1.1722,837 shs$120.98 million
04/02/2024$1.25$1.21
-3.20%		$1.22$1.1942,451 shs$121.99 million
04/01/2024$1.20$1.25
+3.98%		$1.25$1.1850,537 shs$126.03 million
03/29/2024$1.20$1.20$1.21$1.1710,698 shs$121.20 million
03/28/2024$1.21$1.20
-0.65%		$1.21$1.1710,685 shs$121.20 million
03/27/2024$1.22$1.21
-0.82%		$1.22$1.1648,555 shs$121.99 million
03/26/2024$1.30$1.22
-6.15%		$1.26$1.2114,699 shs$123 million
03/25/2024$1.27$1.30
+2.36%		$1.30$1.2136,070 shs$131.07 million
03/22/2024$1.30$1.27
-2.31%		$1.30$1.2611,719 shs$128.04 million
03/21/2024$1.30$1.30$1.33$1.288,696 shs$131.07 million
03/20/2024$1.33$1.30
-2.26%		$1.34$1.2810,251 shs$131.07 million
03/19/2024$1.30$1.33
+2.31%		$1.33$1.288,175 shs$134.09 million
03/18/2024$1.26$1.30
+3.17%		$1.32$1.2427,760 shs$131.07 million
03/15/2024$1.31$1.26
-3.82%		$1.31$1.2628,668 shs$127.03 million
03/14/2024$1.31$1.31$1.34$1.2723,074 shs$132.07 million
03/13/2024$1.27$1.31
+3.15%		$1.34$1.2827,226 shs$132.07 million
03/12/2024$1.31$1.27
-3.05%		$1.34$1.2714,368 shs$128.04 million
03/11/2024$1.29$1.31
+1.55%		$1.31$1.2734,983 shs$132.07 million
03/08/2024$1.24$1.29
+4.03%		$1.29$1.2219,143 shs$130.06 million
03/07/2024$1.25$1.24
-0.80%		$1.27$1.236,874 shs$125.02 million
03/06/2024$1.24$1.25
+1.21%		$1.26$1.2213,067 shs$126.03 million
03/05/2024$1.28$1.24
-3.52%		$1.29$1.227,820 shs$124.51 million
03/04/2024$1.23$1.28
+4.07%		$1.28$1.2319,570 shs$129.05 million
03/01/2024$1.21$1.23
+1.65%		$1.27$1.2023,508 shs$124.01 million
02/29/2024$1.22$1.21
-0.82%		$1.26$1.1832,479 shs$121.99 million

Related Companies:
This page (NASDAQ:ZTEK) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro