ZEN Graphene Solutions Ltd (ZTEK) Historical Stock Data
1.13 ↑0.07 (6.60%)
As of April 24, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, ZTEK is down -0.69% a day on average. There have been 11 days where ZEN Graphene Solutions Ltd closed green and 19 days where ZTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.03 | 1.10 | 24.17K |
| 2024-04-25 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.16 | 18.52K |
| 2024-04-24 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.09 | 1.15 | 14.23K |
| 2024-04-23 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.10 | 1.15 | 15.23K |
| 2024-04-22 | 1.01 | 1.11 | ↑$0.10 (9.90%) | 1.01 | 1.11 | 9.60K |
| 2024-04-19 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.10 | 24.67K |
| 2024-04-18 | 1.10 | 1.11 | ↑$0.01 (0.87%) | 1.09 | 1.13 | 5.94K |
| 2024-04-17 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.10 | 1.17 | 14.97K |
| 2024-04-16 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.15 | 22.85K |
| 2024-04-15 | 1.13 | 1.15 | ↑$0.02 (1.33%) | 1.13 | 1.20 | 20.66K |
| 2024-04-12 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.20 | 13.58K |
| 2024-04-11 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.04 | 1.13 | 20.87K |
| 2024-04-10 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.07 | 1.14 | 13.46K |
| 2024-04-09 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.03 | 1.13 | 18.31K |
| 2024-04-08 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.15 | 11.02K |
| 2024-04-05 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.11 | 1.17 | 24.55K |
| 2024-04-04 | 1.25 | 1.16 | ↓$0.09 (-7.20%) | 1.15 | 1.25 | 23.22K |
| 2024-04-03 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.21 | 22.74K |
| 2024-04-02 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.19 | 1.21 | 42.42K |
| 2024-04-01 | 1.24 | 1.21 | ↓$0.03 (-2.82%) | 1.18 | 1.24 | 50.53K |
| 2024-03-28 | 1.20 | 1.20 | ↑$0.00 (0.17%) | 1.17 | 1.21 | 10.69K |
| 2024-03-27 | 1.22 | 1.19 | ↓$0.03 (-2.58%) | 1.15 | 1.22 | 34.77K |
| 2024-03-26 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.26 | 14.09K |
| 2024-03-25 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.21 | 1.30 | 35.97K |
| 2024-03-22 | 1.30 | 1.27 | ↓$0.02 (-1.93%) | 1.26 | 1.30 | 11.50K |
| 2024-03-21 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.29 | 1.33 | 8.63K |
| 2024-03-20 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.28 | 1.33 | 10.18K |
| 2024-03-19 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.32 | 8.15K |
| 2024-03-18 | 1.24 | 1.32 | ↑$0.08 (6.56%) | 1.24 | 1.32 | 27.78K |
| 2024-03-15 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.26 | 1.31 | 19.72K |
Create an account or log in to view more rows.
$ZTEK Longs will be rewarded handsomely
$ZTEK Same thing
different day
$ZTEK bear trap
$ZTEK holding unfortunately lol
$ZTEK I’m expecting a breakout here in the next week
$ZTEK Buy the dip
$ZTEK free to hold
$ZTEK we back
$ZTEK what’s gonna happen now
$ZTEK they don’t want us to shine… But we gon shine…