ZenaTech, Inc. (ZENA) NASDAQ

2.85

+0.08(+2.89%)

Updated at June 02 09:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20252.72.772.772.872.68386,851
May 29, 20252.942.752.752.972.74731,800
May 28, 20252.732.832.832.952.651.23M
May 27, 20252.672.652.653.742.5923.44M
May 23, 20252.432.52.52.52.34229,421
May 22, 20252.392.432.432.442.31250,640
May 21, 20252.452.32.32.492.3440,244
May 20, 20252.452.432.432.592.39474,815
May 19, 20252.42.372.372.462.34309,400
May 16, 20252.332.492.492.642.331.65M
May 15, 20252.232.192.192.242.13954,507
May 14, 20252.262.212.212.32.21351,800
May 13, 20252.162.252.252.332.16387,039
May 12, 20252.142.132.132.182.1209,627
May 09, 20252.162.082.082.182.01251,423
May 08, 20252.12.142.142.252.1399,126
May 07, 20252.052.092.092.12.0597,434
May 06, 20252.072.052.052.12230,165
May 05, 20252.182.042.042.262.03217,461
May 02, 20252.162.192.192.282.15318,072
May 01, 20252.112.22.22.22.05174,116
April 30, 20252.132.112.112.142287,198
April 29, 20252.212.12.12.282.08466,202
April 28, 20252.322.22.22.372.2498,600
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved