ZEN Graphene Solutions Ltd (ZTEK) Historical Stock Data
0.86 ↓0.04 (-4.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTEK is up 0.93% a day on average. There have been 13 days where ZEN Graphene Solutions Ltd closed green and 17 days where ZTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.88 | 0.86 | ↓$0.02 (-2.27%) | 0.83 | 0.90 | 60.94K |
| 2024-12-19 | 0.98 | 0.90 | ↓$0.08 (-8.16%) | 0.87 | 1.01 | 57.30K |
| 2024-12-18 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.98 | 1.05 | 19.47K |
| 2024-12-17 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.00 | 1.09 | 52.53K |
| 2024-12-16 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.08 | 1.14 | 18.40K |
| 2024-12-13 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.09 | 1.16 | 29.70K |
| 2024-12-12 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.05 | 1.14 | 56.56K |
| 2024-12-11 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.07 | 1.13 | 26.17K |
| 2024-12-10 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.06 | 1.14 | 31.06K |
| 2024-12-09 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.10 | 1.16 | 64.83K |
| 2024-12-06 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.13 | 18.71K |
| 2024-12-05 | 1.06 | 1.08 | ↑$0.02 (1.98%) | 1.06 | 1.11 | 11.75K |
| 2024-12-04 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.08 | 1.18 | 26.84K |
| 2024-12-03 | 1.11 | 1.15 | ↑$0.04 (3.58%) | 1.06 | 1.15 | 57.76K |
| 2024-12-02 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.09 | 1.16 | 23.35K |
| 2024-11-29 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.07 | 1.25 | 17.77K |
| 2024-11-27 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.15 | 1.28 | 64.06K |
| 2024-11-26 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.05 | 1.19 | 45.50K |
| 2024-11-25 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.10 | 1.21 | 35.28K |
| 2024-11-22 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.10 | 1.19 | 22.76K |
| 2024-11-21 | 1.19 | 1.14 | ↓$0.05 (-4.62%) | 1.08 | 1.19 | 55.85K |
| 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 |
Create an account or log in to view more rows.
$ZTEK I hope I never have to work for anyone again after this
$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