ZenaTech, Inc. (ZENA) NASDAQ

2.63

-0.065(-2.42%)

Updated at April 02 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
January 29, 20254.54.514.514.694.45225,120
January 28, 20255.254.54.55.254.5430,737
January 27, 20255.65.135.135.615415,523
January 24, 20255.836.046.046.065.57355,100
January 23, 20255.985.925.926.145.72319,108
January 22, 20256.146.086.086.295.75425,305
January 21, 20256.456.246.246.545.96401,847
January 17, 20256.556.126.126.556.03206,920
January 16, 20256.536.46.46.596.03717,600
January 15, 20256.246.36.36.45.88449,000
January 14, 20255.36.26.26.255.3787,629
January 13, 20255.985.265.265.985.17683,600
January 10, 20256.596.16.16.595.75952,411
January 08, 20256.996.196.196.995.68827,039
January 07, 20257.987.337.3386.742.24M
January 06, 20257.57.057.057.626.85889,624
January 03, 20257.77.547.547.837.37742,132