Skip to main content

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

1.600 +0.080 (+5.26%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.910 213,243 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.