Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZenaTech, Inc. - Common Stock (NQ: ZENA )

4.020 -0.550 (-12.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.630 4.660 3.820 4.020 1,661,955 -0.55(-12.04%)
Mar 12, 2025 2.870 4.740 2.860 4.570 6,859,748 +1.76(+62.63%)
Mar 11, 2025 2.970 2.970 2.720 2.810 99,102 +0.14(+5.24%)
Mar 10, 2025 2.860 2.910 2.560 2.670 107,675 -0.27(-9.18%)
Mar 07, 2025 2.980 3.048 2.780 2.940 137,016 -0.09(-2.97%)
Mar 06, 2025 3.040 3.422 2.870 3.030 343,274 +0.02(+0.66%)
Mar 05, 2025 3.160 3.170 2.920 3.010 146,246 +0.17(+5.99%)
Mar 04, 2025 2.660 3.020 2.446 2.840 264,468 +0.14(+5.19%)
Mar 03, 2025 3.230 3.450 2.650 2.700 317,253 -0.70(-20.59%)
Feb 28, 2025 3.500 3.660 3.333 3.400 158,803 -0.27(-7.36%)
Feb 27, 2025 3.960 3.960 3.600 3.670 116,206 -0.04(-1.08%)
Feb 26, 2025 3.930 4.110 3.710 3.710 111,370 -0.22(-5.60%)
Feb 25, 2025 4.050 4.360 3.680 3.930 245,975 -0.33(-7.75%)
Feb 24, 2025 4.650 4.730 4.170 4.260 193,005 -0.36(-7.79%)
Feb 21, 2025 4.810 4.900 4.550 4.620 142,662 -0.15(-3.14%)
Feb 20, 2025 4.900 4.990 4.640 4.770 168,325 -0.14(-2.85%)
Feb 19, 2025 5.000 5.160 4.910 4.910 143,013 -0.08(-1.60%)
Feb 18, 2025 5.340 5.420 4.900 4.990 139,808 -0.28(-5.31%)
Feb 14, 2025 5.780 5.780 5.100 5.270 223,822 -0.23(-4.18%)
Feb 13, 2025 5.290 5.598 5.250 5.500 235,514 +0.32(+6.18%)
Feb 12, 2025 5.250 5.515 5.060 5.180 520,720 -0.44(-7.83%)
Feb 11, 2025 4.780 5.850 4.760 5.620 852,619 +0.82(+17.08%)
Feb 10, 2025 4.800 4.920 4.769 4.800 109,133 -0.07(-1.44%)
Feb 07, 2025 5.100 5.340 4.750 4.870 256,145 -0.08(-1.62%)
Feb 06, 2025 4.860 5.060 4.705 4.950 294,933 +0.29(+6.22%)
Feb 05, 2025 4.740 4.946 4.530 4.660 188,518 -0.08(-1.69%)
Feb 04, 2025 4.430 4.940 4.430 4.740 510,376 +0.40(+9.22%)
Feb 03, 2025 4.450 4.538 4.180 4.340 208,503 -0.52(-10.70%)
Jan 31, 2025 4.510 5.300 4.450 4.860 298,474 +0.37(+8.24%)
Jan 30, 2025 4.630 4.710 4.490 4.490 149,299 -0.02(-0.44%)
Jan 29, 2025 4.500 4.690 4.450 4.510 224,812 +0.01(+0.22%)
Jan 28, 2025 5.250 5.250 4.500 4.500 429,262 -0.63(-12.28%)
Jan 27, 2025 5.600 5.610 5.000 5.130 408,180 -0.91(-15.07%)
Jan 24, 2025 5.830 6.060 5.570 6.040 355,068 +0.12(+2.03%)
Jan 23, 2025 5.980 6.140 5.720 5.920 317,352 -0.16(-2.63%)
Jan 22, 2025 6.140 6.290 5.750 6.080 423,785 -0.16(-2.56%)
Jan 21, 2025 6.450 6.537 5.959 6.240 400,605 +0.12(+1.96%)
Jan 17, 2025 6.550 6.550 6.030 6.120 206,920 -0.28(-4.38%)
Jan 16, 2025 6.530 6.590 6.030 6.400 716,539 +0.10(+1.59%)
Jan 15, 2025 6.240 6.400 5.880 6.300 447,797 +0.10(+1.61%)
Jan 14, 2025 5.300 6.250 5.300 6.200 785,368 +0.94(+17.87%)
Jan 13, 2025 5.980 5.980 5.170 5.260 676,131 -0.84(-13.77%)
Jan 10, 2025 6.590 6.590 5.746 6.100 952,412 -0.09(-1.45%)
Jan 08, 2025 6.990 6.990 5.680 6.190 827,039 -1.14(-15.55%)
Jan 07, 2025 7.980 8.000 6.740 7.330 2,231,541 +0.28(+3.97%)
Jan 06, 2025 7.500 7.619 6.850 7.050 886,798 -0.49(-6.50%)
Jan 03, 2025 7.700 7.830 7.370 7.540 742,132 -0.04(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.