ZenaTech, Inc. (ZENA) NASDAQ

2.06

-0.26(-11.21%)

Updated at March 27 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 27, 20262.32.062.062.32.051.69M
March 26, 20262.42.322.322.52.311.21M
March 25, 20262.572.482.482.62.391.61M
March 24, 20262.472.512.512.672.461.85M
March 23, 20262.42.492.492.512.351.69M
March 20, 20262.332.412.412.492.322.09M
March 19, 20262.152.332.332.42.142.19M
March 18, 20262.422.212.212.452.159.8M
March 17, 20262.22.282.282.422.192.4M
March 16, 20262.172.152.152.212.12794,151
March 13, 20262.292.192.192.322.17838,935
March 12, 20262.292.272.272.32.171.48M
March 11, 20262.332.322.322.412.26950,162
March 10, 20262.42.332.332.442.311.12M
March 09, 20262.272.362.362.392.21.14M
March 06, 20262.542.332.332.552.331.43M
March 05, 20262.722.582.582.752.531.39M
March 04, 20262.672.652.652.722.53967,192
March 03, 20262.842.672.672.872.641.38M
March 02, 20262.632.862.862.932.61.36M
February 27, 20262.722.642.642.752.58636,800
February 26, 20262.682.812.812.852.591.1M
February 25, 20262.552.622.622.682.48688,620
February 24, 20262.492.542.542.552.42562,100
February 23, 20262.562.52.52.582.43946,819
February 20, 20262.692.5902.732.58798,476
February 19, 20262.672.7202.732.6628,800
February 18, 20262.732.6702.742.63642,213
February 17, 20262.722.7202.772.58729,507
February 13, 20262.82.7702.912.731.15M
February 12, 20262.812.7802.872.65866,600
February 11, 20262.962.7702.972.681.18M
February 10, 20263.22.9403.342.911.35M
February 09, 20262.983.1103.132.91.06M
February 06, 20262.82.9303.012.72934,200
February 05, 20262.912.6702.962.671.09M
February 04, 20263.272.9903.282.921.2M
February 03, 20263.293.2503.393.111.04M
February 02, 20263.443.2503.483.25741,300
January 30, 20263.823.3803.823.381.22M
January 29, 20264.053.8504.073.77955,800
January 28, 20264.364.0504.363.961.5M
January 27, 20264.334.4104.454.111.11M
January 26, 20264.684.2904.754.261.16M
January 23, 20264.94.5504.934.481.91M
January 22, 20264.85.0305.174.722.85M
January 21, 20264.434.6404.74.22.54M
January 20, 20263.924.0904.483.851.54M
January 16, 20264.134.0604.153.94999,324
January 15, 20263.784.1304.323.722.31M
January 14, 20263.883.7103.93.62816,300
January 13, 20263.953.9103.993.681.06M
January 12, 20263.943.8303.953.67953,700
January 09, 20264.143.9404.253.881.8M
January 08, 20263.464.1404.183.442.8M
January 07, 20263.443.3503.53.32675,700
January 06, 20263.493.3703.513.23826,808
January 05, 20263.213.3803.543.211.12M
January 02, 20263.233.1303.253.03903,900
December 31, 20253.493.203.493.071.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved