Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.270 -0.230 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 7.980 8.150 6.902 7.580 923,535 -0.11(-1.43%)
Dec 31, 2024 7.690 0 -1.44(-15.77%)
Dec 30, 2024 8.390 9.470 7.893 9.130 1,453,858 +0.65(+7.67%)
Dec 27, 2024 8.280 10.00 7.650 8.480 2,314,378 +0.50(+6.27%)
Dec 26, 2024 8.050 8.560 7.635 7.980 1,201,957 -0.01(-0.13%)
Dec 24, 2024 8.210 8.360 7.720 7.990 618,130 -0.39(-4.65%)
Dec 23, 2024 7.850 8.460 7.780 8.380 1,100,386 +0.66(+8.55%)
Dec 20, 2024 7.140 9.966 6.540 7.720 2,945,727 +0.05(+0.65%)
Dec 19, 2024 6.682 12.20 6.190 7.670 8,180,102 +1.67(+27.83%)
Dec 18, 2024 7.130 7.130 5.250 6.000 1,300,109 -1.38(-18.70%)
Dec 17, 2024 8.000 8.390 6.802 7.380 1,889,954 -0.38(-4.90%)
Dec 16, 2024 7.130 8.250 6.900 7.760 1,966,498 +0.79(+11.33%)
Dec 13, 2024 7.000 7.680 6.500 6.970 1,586,729 -0.32(-4.39%)
Dec 12, 2024 6.860 7.760 6.030 7.290 19,340,888 +1.60(+28.12%)
Dec 11, 2024 6.500 6.510 5.620 5.690 631,298 -0.98(-14.69%)
Dec 10, 2024 5.570 6.700 5.570 6.670 913,514 +0.80(+13.63%)
Dec 09, 2024 6.440 6.440 5.550 5.870 912,753 -0.35(-5.63%)
Dec 06, 2024 6.430 6.548 6.090 6.220 1,280,034 +0.13(+2.13%)
Dec 05, 2024 6.810 7.148 6.020 6.090 3,398,181 +0.15(+2.53%)
Dec 04, 2024 6.430 6.700 5.865 5.940 1,172,974 -1.06(-15.14%)
Dec 03, 2024 7.010 7.080 5.600 7.000 3,222,892 -0.26(-3.58%)
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.