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

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

5.080 +0.280 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Sep 30, 2025 4.800 4.930 4.730 4.800 710,608 +0.01(+0.21%)
Sep 29, 2025 5.000 5.080 4.760 4.790 650,025 -0.18(-3.62%)
Sep 26, 2025 5.040 5.079 4.880 4.970 456,051 -0.04(-0.80%)
Sep 25, 2025 5.010 5.150 4.810 5.010 864,107 -0.14(-2.72%)
Sep 24, 2025 5.550 5.790 5.090 5.150 1,001,386 -0.35(-6.36%)
Sep 23, 2025 5.660 5.820 5.500 5.500 1,115,824 -0.14(-2.48%)
Sep 22, 2025 5.230 5.670 5.010 5.640 1,033,946 +0.31(+5.82%)
Sep 19, 2025 5.370 5.525 5.315 5.330 735,698 -0.06(-1.11%)
Sep 18, 2025 5.400 5.470 5.225 5.390 853,003 +0.07(+1.32%)
Sep 17, 2025 5.150 5.370 5.060 5.320 1,474,337 +0.15(+2.90%)
Sep 16, 2025 4.900 5.200 4.780 5.170 1,016,662 +0.29(+5.94%)
Sep 15, 2025 5.020 5.160 4.840 4.880 742,021 -0.10(-2.01%)
Sep 12, 2025 5.000 5.060 4.870 4.980 816,966 +0.08(+1.63%)
Sep 11, 2025 4.640 4.940 4.640 4.900 774,908 +0.27(+5.83%)
Sep 10, 2025 4.750 4.810 4.587 4.630 686,328 -0.08(-1.70%)
Sep 09, 2025 4.750 4.800 4.661 4.710 338,819 -0.05(-1.05%)
Sep 08, 2025 4.810 4.880 4.700 4.760 346,092 -0.05(-1.04%)
Sep 05, 2025 4.760 4.840 4.650 4.810 562,285 +0.09(+1.91%)
Sep 04, 2025 4.750 4.800 4.670 4.720 276,575 -0.04(-0.84%)
Sep 03, 2025 4.940 4.980 4.710 4.760 705,560 -0.20(-4.03%)
Sep 02, 2025 5.030 5.130 4.800 4.960 923,500 +0.03(+0.61%)
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%)
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.