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

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

7.990 -0.390 (-4.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
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 +0.19(+2.52%)
Dec 19, 2024 6.682 12.20 6.190 7.530 8,050,893 +1.53(+25.50%)
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 19,340,848 +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%)
Dec 02, 2024 8.660 8.720 7.260 7.260 1,989,162 -1.59(-17.97%)
Nov 29, 2024 6.910 9.750 6.720 8.850 7,199,106 +1.01(+12.88%)
Nov 27, 2024 8.690 9.000 7.420 7.840 7,036,475 -2.46(-23.88%)
Nov 26, 2024 12.19 12.43 8.000 10.30 80,217,944 +3.88(+60.44%)
Nov 25, 2024 1.890 7.350 1.880 6.420 115,515,896 +4.63(+258.66%)
Nov 22, 2024 1.630 1.810 1.580 1.790 801,621 +0.14(+8.48%)
Nov 21, 2024 1.810 1.850 1.450 1.650 7,794,140 +0.13(+8.55%)
Nov 20, 2024 1.500 1.540 1.470 1.520 123,048 +0.00(+0.00%)
Nov 19, 2024 1.420 1.535 1.410 1.520 373,969 +0.07(+4.83%)
Nov 18, 2024 1.630 1.640 1.420 1.450 360,694 -0.22(-13.17%)
Nov 15, 2024 1.810 1.810 1.550 1.670 157,126 -0.05(-2.91%)
Nov 14, 2024 1.760 1.850 1.610 1.720 142,170 -0.06(-3.37%)
Nov 13, 2024 1.940 1.960 1.650 1.780 424,442 -0.12(-6.32%)
Nov 12, 2024 2.040 2.060 1.860 1.900 650,823 -0.16(-7.77%)
Nov 11, 2024 1.880 2.100 1.850 2.060 380,607 +0.08(+4.04%)
Nov 08, 2024 1.870 2.000 1.850 1.980 450,359 +0.02(+1.02%)
Nov 07, 2024 1.970 2.020 1.820 1.960 459,054 +0.00(+0.00%)
Nov 06, 2024 2.080 2.100 1.910 1.960 300,924 -0.12(-5.77%)
Nov 05, 2024 1.930 2.090 1.900 2.080 264,539 +0.12(+6.12%)
Nov 04, 2024 2.160 2.188 1.910 1.960 392,887 -0.20(-9.26%)
Nov 01, 2024 2.040 2.230 2.040 2.160 247,803 +0.08(+3.85%)
Oct 31, 2024 2.120 2.190 2.050 2.080 297,340 -0.05(-2.35%)
Oct 30, 2024 2.040 2.210 2.030 2.130 458,305 +0.07(+3.40%)
Oct 29, 2024 2.210 2.212 1.980 2.060 749,435 -0.05(-2.37%)
Oct 28, 2024 2.070 2.280 2.070 2.110 977,157 -0.10(-4.52%)
Oct 25, 2024 2.060 2.240 2.050 2.210 2,053,931 +0.05(+2.31%)
Oct 24, 2024 2.910 2.930 2.030 2.160 54,959,796 +0.40(+22.73%)
Oct 23, 2024 1.880 1.980 1.700 1.760 441,160 -0.15(-7.85%)
Oct 22, 2024 2.050 2.080 1.860 1.910 184,072 -0.11(-5.45%)
Oct 21, 2024 2.120 2.190 1.970 2.020 210,962 -0.12(-5.61%)
Oct 18, 2024 2.200 2.240 2.100 2.140 310,570 -0.03(-1.38%)
Oct 17, 2024 2.440 2.600 2.170 2.170 497,658 -0.29(-11.79%)
Oct 16, 2024 2.000 2.500 1.970 2.460 1,005,645 +0.49(+24.87%)
Oct 15, 2024 2.160 2.250 1.881 1.970 823,831 -0.26(-11.66%)
Oct 14, 2024 2.240 2.340 2.160 2.230 1,898,825 -0.22(-8.98%)
Oct 11, 2024 2.770 3.120 2.260 2.450 47,353,640 +0.68(+38.42%)
Oct 10, 2024 1.900 2.070 1.750 1.770 137,749 -0.08(-4.27%)
Oct 09, 2024 2.400 2.430 1.770 1.849 195,281 -0.56(-23.28%)
Oct 08, 2024 2.790 2.900 2.220 2.410 202,963 -0.36(-13.00%)
Oct 07, 2024 3.950 3.953 2.590 2.770 241,774 -1.14(-29.16%)
Oct 04, 2024 5.550 5.700 3.900 3.910 212,297 -1.64(-29.55%)
Oct 03, 2024 6.500 6.750 5.410 5.550 109,844 -0.80(-12.60%)
Oct 02, 2024 6.750 7.481 6.090 6.350 232,085 -2.45(-27.84%)
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.