ZEN Graphene Solutions Ltd (ZTEK) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTEK is up 3.38% a day on average. There have been 15 days where ZEN Graphene Solutions Ltd closed green and 15 days where ZTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.26 | 1.19 | ↓$0.07 (-5.71%) | 1.17 | 1.29 | 38.30K |
| 2024-11-19 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.11 | 1.30 | 141.42K |
| 2024-11-18 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.15 | 1.31 | 254.20K |
| 2024-11-15 | 0.96 | 1.26 | ↑$0.30 (30.98%) | 0.96 | 1.29 | 306.03K |
| 2024-11-14 | 0.85 | 0.97 | ↑$0.12 (13.81%) | 0.85 | 0.99 | 26.17K |
| 2024-11-13 | 0.84 | 0.95 | ↑$0.11 (13.10%) | 0.80 | 0.99 | 96.27K |
| 2024-11-12 | 0.80 | 0.84 | ↑$0.04 (5.00%) | 0.78 | 0.85 | 28.06K |
| 2024-11-11 | 0.84 | 0.81 | ↓$0.02 (-2.92%) | 0.78 | 0.84 | 23.83K |
| 2024-11-08 | 0.76 | 0.84 | ↑$0.08 (10.39%) | 0.76 | 0.84 | 62.34K |
| 2024-11-07 | 0.81 | 0.78 | ↓$0.03 (-3.70%) | 0.77 | 0.84 | 44.52K |
| 2024-11-06 | 0.84 | 0.83 | ↓$0.01 (-1.19%) | 0.76 | 0.84 | 77.45K |
| 2024-11-05 | 0.78 | 0.83 | ↑$0.05 (6.41%) | 0.70 | 0.84 | 31.74K |
| 2024-11-04 | 0.71 | 0.79 | ↑$0.08 (11.27%) | 0.68 | 0.80 | 39.83K |
| 2024-11-01 | 0.72 | 0.68 | ↓$0.04 (-5.67%) | 0.65 | 0.72 | 10.83K |
| 2024-10-31 | 0.73 | 0.70 | ↓$0.03 (-4.24%) | 0.66 | 0.77 | 22.73K |
| 2024-10-30 | 0.76 | 0.79 | ↑$0.04 (4.64%) | 0.75 | 0.82 | 10.27K |
| 2024-10-29 | 0.80 | 0.79 | ↓$0.01 (-1.56%) | 0.77 | 0.81 | 15.63K |
| 2024-10-28 | 0.72 | 0.80 | ↑$0.09 (11.89%) | 0.72 | 0.80 | 20.75K |
| 2024-10-25 | 0.73 | 0.72 | ↓$0.01 (-1.38%) | 0.69 | 0.77 | 10.64K |
| 2024-10-24 | 0.85 | 0.78 | ↓$0.07 (-8.25%) | 0.72 | 0.85 | 37.96K |
| 2024-10-23 | 0.82 | 0.80 | ↓$0.02 (-3.05%) | 0.78 | 0.84 | 14.03K |
| 2024-10-22 | 0.85 | 0.87 | ↑$0.03 (3.20%) | 0.76 | 0.87 | 46.76K |
| 2024-10-21 | 0.70 | 0.83 | ↑$0.13 (18.57%) | 0.68 | 0.83 | 64.22K |
| 2024-10-18 | 0.65 | 0.68 | ↑$0.03 (4.62%) | 0.64 | 0.68 | 13.22K |
| 2024-10-17 | 0.63 | 0.66 | ↑$0.03 (4.76%) | 0.61 | 0.71 | 21.82K |
| 2024-10-16 | 0.57 | 0.62 | ↑$0.05 (7.92%) | 0.54 | 0.65 | 39.05K |
| 2024-10-15 | 0.58 | 0.54 | ↓$0.03 (-6.03%) | 0.50 | 0.59 | 95.66K |
| 2024-10-14 | 0.59 | 0.57 | ↓$0.02 (-2.90%) | 0.56 | 0.59 | 30.32K |
| 2024-10-11 | 0.62 | 0.60 | ↓$0.02 (-3.24%) | 0.58 | 0.62 | 17.86K |
| 2024-10-10 | 0.57 | 0.62 | ↑$0.05 (8.68%) | 0.57 | 0.66 | 21.22K |
Create an account or log in to view more rows.
$ZTEK Buy the dip
$ZTEK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ZTEK looking ready to breakout soon.
$ZTEK all in
$ZTEK super bullish
$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