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

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

2.140 +0.050 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 07, 2025 2.050 2.100 2.050 2.090 98,416 +0.04(+1.95%)
May 06, 2025 2.070 2.099 2.000 2.050 247,269 +0.01(+0.49%)
May 05, 2025 2.180 2.260 2.030 2.040 217,455 -0.15(-6.85%)
May 02, 2025 2.160 2.280 2.150 2.190 320,480 -0.01(-0.45%)
May 01, 2025 2.110 2.200 2.050 2.200 173,863 +0.09(+4.27%)
Apr 30, 2025 2.130 2.140 2.000 2.110 337,790 +0.01(+0.48%)
Apr 29, 2025 2.210 2.280 2.079 2.100 465,780 -0.10(-4.55%)
Apr 28, 2025 2.320 2.370 2.200 2.200 497,197 -0.17(-7.17%)
Apr 25, 2025 2.570 2.590 2.340 2.370 1,221,574 -0.23(-8.85%)
Apr 24, 2025 2.730 3.030 2.400 2.600 48,315,936 +0.41(+18.72%)
Apr 23, 2025 2.250 2.270 2.142 2.190 393,980 -0.01(-0.45%)
Apr 22, 2025 2.160 2.509 2.040 2.200 711,528 +0.15(+7.32%)
Apr 21, 2025 2.240 2.240 2.030 2.050 126,808 -0.15(-6.82%)
Apr 17, 2025 2.160 2.260 2.090 2.200 107,111 +0.03(+1.38%)
Apr 16, 2025 2.140 2.280 2.110 2.170 105,462 -0.03(-1.36%)
Apr 15, 2025 2.450 2.450 2.160 2.200 118,576 -0.05(-2.22%)
Apr 14, 2025 2.400 2.580 2.130 2.250 205,031 -0.11(-4.66%)
Apr 11, 2025 2.160 2.400 2.140 2.360 142,513 +0.17(+7.76%)
Apr 10, 2025 2.250 2.269 2.060 2.190 114,694 -0.03(-1.35%)
Apr 09, 2025 2.080 2.500 1.923 2.220 231,704 +0.22(+11.00%)
Apr 08, 2025 2.240 2.300 1.920 2.000 159,079 -0.04(-1.96%)
Apr 07, 2025 2.050 2.080 1.820 2.040 184,773 -0.05(-2.39%)
Apr 04, 2025 2.290 2.290 2.040 2.090 165,798 -0.16(-7.11%)
Apr 03, 2025 2.500 2.520 2.250 2.250 256,113 -0.37(-14.12%)
Apr 02, 2025 2.560 2.750 2.510 2.620 200,282 -0.07(-2.60%)
Apr 01, 2025 2.570 2.705 2.510 2.690 136,174 +0.11(+4.26%)
Mar 31, 2025 2.600 2.650 2.500 2.580 183,038 -0.22(-7.86%)
Mar 28, 2025 2.900 2.960 2.673 2.800 179,136 -0.10(-3.45%)
Mar 27, 2025 2.850 3.060 2.820 2.900 273,257 +0.07(+2.47%)
Mar 26, 2025 3.070 3.120 2.800 2.830 228,694 -0.29(-9.29%)
Mar 25, 2025 3.110 3.200 2.970 3.120 175,832 +0.13(+4.35%)
Mar 24, 2025 3.010 3.050 2.930 2.990 144,910 +0.06(+2.05%)
Mar 21, 2025 3.010 3.065 2.870 2.930 170,655 -0.15(-4.87%)
Mar 20, 2025 3.040 3.165 3.000 3.080 147,547 +0.00(+0.00%)
Mar 19, 2025 3.200 3.300 2.940 3.080 274,157 -0.22(-6.67%)
Mar 18, 2025 3.760 3.940 3.180 3.300 386,047 -0.15(-4.35%)
Mar 17, 2025 3.570 3.800 3.417 3.450 377,636 -0.04(-1.15%)
Mar 14, 2025 3.910 4.147 3.400 3.490 696,066 -0.53(-13.18%)
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%)
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 Of Service.