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

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

2.770 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 2.700 2.870 2.680 2.770 386,851 +0.02(+0.73%)
May 29, 2025 2.940 2.970 2.740 2.750 729,625 -0.08(-2.83%)
May 28, 2025 2.730 2.950 2.650 2.830 1,226,826 +0.18(+6.79%)
May 27, 2025 2.670 3.740 2.590 2.650 23,433,824 +0.15(+6.00%)
May 23, 2025 2.430 2.500 2.340 2.500 238,873 +0.07(+2.88%)
May 22, 2025 2.390 2.440 2.310 2.430 250,515 +0.13(+5.65%)
May 21, 2025 2.450 2.490 2.300 2.300 440,148 -0.13(-5.35%)
May 20, 2025 2.450 2.590 2.390 2.430 473,499 +0.06(+2.53%)
May 19, 2025 2.400 2.460 2.340 2.370 309,260 -0.12(-4.82%)
May 16, 2025 2.330 2.640 2.330 2.490 1,668,691 +0.30(+13.70%)
May 15, 2025 2.230 2.240 2.130 2.190 940,304 -0.02(-0.90%)
May 14, 2025 2.260 2.300 2.210 2.210 351,470 -0.04(-1.78%)
May 13, 2025 2.160 2.330 2.160 2.250 392,049 +0.10(+4.65%)
May 12, 2025 2.140 2.179 2.100 2.150 208,351 +0.07(+3.37%)
May 09, 2025 2.160 2.180 2.010 2.080 253,443 -0.06(-2.80%)
May 08, 2025 2.100 2.250 2.100 2.140 398,392 +0.05(+2.39%)
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 -0.09(-4.23%)
Apr 04, 2025 2.290 2.290 2.040 2.130 165,798 -0.12(-5.33%)
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%)
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.