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

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

4.930 -0.200 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.130 5.150 4.910 4.930 412,390 -0.20(-3.90%)
Aug 28, 2025 4.860 5.299 4.780 5.130 1,137,843 +0.25(+5.12%)
Aug 27, 2025 4.930 4.990 4.852 4.880 631,634 -0.06(-1.21%)
Aug 26, 2025 5.010 5.190 4.881 4.940 790,990 -0.16(-3.14%)
Aug 25, 2025 5.030 5.140 4.905 5.100 793,227 +0.10(+2.00%)
Aug 22, 2025 4.880 5.050 4.800 5.000 737,494 +0.07(+1.42%)
Aug 21, 2025 4.560 5.060 4.510 4.930 999,670 +0.34(+7.41%)
Aug 20, 2025 4.580 4.640 4.350 4.590 761,665 +0.01(+0.22%)
Aug 19, 2025 4.940 5.010 4.550 4.580 775,591 -0.36(-7.29%)
Aug 18, 2025 4.800 4.950 4.660 4.940 625,792 +0.01(+0.20%)
Aug 15, 2025 5.090 5.090 4.890 4.930 704,271 -0.24(-4.64%)
Aug 14, 2025 5.230 5.270 5.000 5.170 733,206 -0.23(-4.26%)
Aug 13, 2025 5.390 5.457 4.900 5.400 1,745,419 -0.18(-3.23%)
Aug 12, 2025 5.450 5.950 5.170 5.580 22,243,052 +0.78(+16.25%)
Aug 11, 2025 4.940 5.038 4.720 4.800 619,731 -0.24(-4.76%)
Aug 08, 2025 5.150 5.200 4.899 5.040 709,894 -0.09(-1.75%)
Aug 07, 2025 5.100 5.130 4.960 5.130 712,258 +0.20(+4.06%)
Aug 06, 2025 5.060 5.164 4.860 4.930 605,249 -0.23(-4.46%)
Aug 05, 2025 5.100 5.330 4.920 5.160 1,378,786 +0.29(+5.95%)
Aug 04, 2025 4.450 4.960 4.400 4.870 807,506 +0.48(+10.93%)
Aug 01, 2025 4.310 4.440 4.230 4.390 839,869 -0.30(-6.40%)
Jul 31, 2025 4.830 4.900 4.630 4.690 601,464 -0.14(-2.90%)
Jul 30, 2025 4.910 4.997 4.730 4.830 511,218 -0.10(-2.03%)
Jul 29, 2025 5.120 5.200 4.820 4.930 1,227,312 -0.32(-6.10%)
Jul 28, 2025 5.480 5.620 5.140 5.250 1,142,514 -0.42(-7.41%)
Jul 25, 2025 5.970 6.018 5.490 5.670 1,474,004 -0.34(-5.66%)
Jul 24, 2025 5.900 6.330 5.800 6.010 2,214,689 +0.32(+5.62%)
Jul 23, 2025 5.490 5.720 5.410 5.690 1,030,044 +0.20(+3.64%)
Jul 22, 2025 5.650 5.650 5.200 5.490 1,066,975 +0.09(+1.67%)
Jul 21, 2025 6.250 6.280 5.210 5.400 2,267,665 -0.43(-7.38%)
Jul 18, 2025 6.530 6.540 5.740 5.830 2,219,864 -0.65(-10.03%)
Jul 17, 2025 6.110 7.050 5.980 6.480 4,410,070 +0.48(+8.00%)
Jul 16, 2025 5.830 6.220 5.270 6.000 3,357,210 +0.03(+0.50%)
Jul 15, 2025 6.500 6.600 5.880 5.970 3,870,148 -0.22(-3.55%)
Jul 14, 2025 5.290 6.240 5.030 6.190 5,819,147 +1.16(+23.06%)
Jul 11, 2025 4.600 5.050 4.500 5.030 4,387,579 +0.82(+19.48%)
Jul 10, 2025 4.010 4.350 4.010 4.210 2,671,493 +0.32(+8.23%)
Jul 09, 2025 3.850 3.980 3.681 3.890 895,663 +0.12(+3.32%)
Jul 08, 2025 3.430 3.770 3.420 3.765 1,388,820 +0.49(+14.79%)
Jul 07, 2025 3.430 3.430 3.230 3.280 493,374 -0.18(-5.20%)
Jul 03, 2025 3.560 3.600 3.410 3.460 334,796 -0.02(-0.57%)
Jul 02, 2025 3.450 3.550 3.330 3.480 696,812 -0.01(-0.29%)
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.