Free Trial

Zentek (ZTEK) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free ZTEK Stock Alerts
$1.06
-0.01 (-0.93%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Zentek Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
-12.40%
3 Month
Performance
-15.20%
6 Month
Performance
-17.83%
Year-To-Date
Performance
-1.85%
1 Year
Performance
-29.30%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

ZTEK Stock Chart for Saturday, April, 27, 2024

ZTEK Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/28/2024$1.20$1.22
+1.67%		$1.26$1.1930,106 shs$123 million
02/27/2024$1.26$1.20
-4.75%		$1.29$1.2024,740 shs$120.98 million
02/26/2024$1.25$1.26
+0.79%		$1.30$1.2113,281 shs$127.02 million
02/23/2024$1.20$1.25
+4.16%		$1.25$1.1814,444 shs$126.03 million
02/22/2024$1.21$1.20
-0.49%		$1.23$1.1220,906 shs$120.99 million
02/21/2024$1.20$1.21
+0.50%		$1.23$1.206,420 shs$121.59 million
02/20/2024$1.24$1.20
-3.23%		$1.27$1.2015,454 shs$120.98 million
02/19/2024$1.24$1.24$1.31$1.1713,500 shs$125.02 million
02/16/2024$1.21$1.24
+2.48%		$1.31$1.1711,520 shs$125.02 million
02/15/2024$1.25$1.21
-3.20%		$1.24$1.199,258 shs$122.04 million
02/14/2024$1.27$1.25
-1.57%		$1.35$1.256,042 shs$126.08 million
02/13/2024$1.32$1.27
-3.79%		$1.39$1.2612,867 shs$128.09 million
02/12/2024$1.43$1.32
-7.69%		$1.46$1.3218,453 shs$133.14 million
02/09/2024$1.36$1.43
+5.15%		$1.43$1.3436,027 shs$144.23 million
02/08/2024$1.38$1.36
-1.45%		$1.43$1.3514,113 shs$137.17 million
02/07/2024$1.40$1.38
-1.43%		$1.44$1.3822,548 shs$139.19 million
02/06/2024$1.36$1.40
+2.94%		$1.41$1.3712,102 shs$141.20 million
02/05/2024$1.37$1.36
-0.73%		$1.39$1.3337,580 shs$137.17 million
02/02/2024$1.45$1.37
-5.19%		$1.45$1.3510,227 shs$138.18 million
02/01/2024$1.37$1.45
+5.47%		$1.48$1.3928,750 shs$145.74 million
01/31/2024$1.36$1.37
+0.43%		$1.39$1.3416,667 shs$138.18 million
01/30/2024$1.25$1.36
+9.13%		$1.37$1.2534,411 shs$137.58 million
01/29/2024$1.25$1.25$1.29$1.1621,974 shs$126.08 million
01/26/2024$1.19$1.25
+5.05%		$1.25$1.1738,048 shs$126.08 million

Related Companies:
This page (NASDAQ:ZTEK) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily