ZenaTech, Inc. (ZENA) NASDAQ

2.23

-0.14(-5.91%)

Updated at April 28 10:02AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 25, 20252.572.372.372.592.341.21M
April 24, 20252.732.62.63.032.448.38M
April 23, 20252.252.192.192.272.14338,586
April 22, 20252.162.22.22.512.04688,094
April 21, 20252.242.052.052.242.03127,009
April 17, 20252.162.22.22.262.09107,111
April 16, 20252.142.172.172.282.1183,782
April 15, 20252.452.22.22.452.16119,618
April 14, 20252.42.252.252.582.13205,057
April 11, 20252.162.362.362.42.14142,101
April 10, 20252.252.192.192.272.06114,165
April 09, 20252.082.222.222.51.92232,539
April 08, 20252.24222.31.92157,540
April 07, 20252.052.042.042.091.82184,678
April 04, 20252.292.092.092.292.04164,698
April 03, 20252.52.252.252.522.25253,755
April 02, 20252.562.622.622.752.51199,598
April 01, 20252.572.692.692.712.51135,900
March 31, 20252.62.582.582.652.5184,138
March 28, 20252.92.82.82.962.67179,136
March 27, 20252.852.92.93.062.82270,786
March 26, 20253.072.832.833.122.8227,832
March 25, 20253.113.123.123.22.97175,929
March 24, 20253.012.992.993.052.93141,828
March 21, 20253.012.932.933.072.87170,655
March 20, 20253.043.083.083.173146,388
March 19, 20253.23.083.083.32.94274,287
March 18, 20253.763.33.33.943.18386,424
March 17, 20253.573.453.453.83.42381,137
March 14, 20253.913.493.494.153.4691,752
March 13, 20254.634.024.024.663.821.66M
March 12, 20252.874.574.574.742.866.26M
March 11, 20252.972.812.812.972.7296,236
March 10, 20252.862.672.672.912.56107,877
March 07, 20252.982.942.943.012.8135,310
March 06, 20253.043.033.033.422.87343,706
March 05, 20253.163.013.013.172.92146,344
March 04, 20252.662.842.843.022.45264,534
March 03, 20253.232.72.73.452.65318,038
February 28, 20253.53.43.43.663.33157,639
February 27, 20253.963.673.673.963.6116,021
February 26, 20253.933.713.714.113.71112,500
February 25, 20254.053.933.934.363.68245,171
February 24, 20254.654.264.264.734.17193,100
February 21, 20254.814.624.624.94.55141,858
February 20, 20254.94.774.774.994.64165,491
February 19, 202554.914.915.164.91120,459
February 18, 20255.344.994.995.424.9136,759
February 14, 20255.785.275.275.785.1222,161
February 13, 20255.295.55.55.65.25235,852
February 12, 20255.255.185.185.525.06361,571
February 11, 20254.785.625.625.854.76850,001
February 10, 20254.84.84.84.924.77109,600
February 07, 20255.14.874.875.344.75256,145
February 06, 20254.864.954.955.064.71295,107
February 05, 20254.744.664.664.954.53188,622
February 04, 20254.434.744.744.944.43511,514
February 03, 20254.454.344.344.544.18209,800
January 31, 20254.514.864.865.34.45298,474
January 30, 20254.634.494.494.714.49152,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved