Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.930 -0.240 (-4.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	5.090	5.090	4.890	4.930	704,271	-0.24(-4.64%)
Aug 14, 2025	5.230	5.270	5.000	5.170	733,206	-0.23(-4.26%)
Aug 13, 2025	5.390	5.457	4.900	5.400	1,745,419	-0.18(-3.23%)
Aug 12, 2025	5.450	5.950	5.170	5.580	22,243,052	+0.78(+16.25%)
Aug 11, 2025	4.940	5.038	4.720	4.800	619,731	-0.24(-4.76%)
Aug 08, 2025	5.150	5.200	4.899	5.040	709,894	-0.09(-1.75%)
Aug 07, 2025	5.100	5.130	4.960	5.130	712,258	+0.20(+4.06%)
Aug 06, 2025	5.060	5.164	4.860	4.930	605,249	-0.23(-4.46%)
Aug 05, 2025	5.100	5.330	4.920	5.160	1,378,786	+0.29(+5.95%)
Aug 04, 2025	4.450	4.960	4.400	4.870	807,506	+0.48(+10.93%)
Aug 01, 2025	4.310	4.440	4.230	4.390	839,869	-0.30(-6.40%)
Jul 31, 2025	4.830	4.900	4.630	4.690	601,464	-0.14(-2.90%)
Jul 30, 2025	4.910	4.997	4.730	4.830	511,218	-0.10(-2.03%)
Jul 29, 2025	5.120	5.200	4.820	4.930	1,227,312	-0.32(-6.10%)
Jul 28, 2025	5.480	5.620	5.140	5.250	1,142,514	-0.42(-7.41%)
Jul 25, 2025	5.970	6.018	5.490	5.670	1,474,004	-0.34(-5.66%)
Jul 24, 2025	5.900	6.330	5.800	6.010	2,214,689	+0.32(+5.62%)
Jul 23, 2025	5.490	5.720	5.410	5.690	1,030,044	+0.20(+3.64%)
Jul 22, 2025	5.650	5.650	5.200	5.490	1,066,975	+0.09(+1.67%)
Jul 21, 2025	6.250	6.280	5.210	5.400	2,267,665	-0.43(-7.38%)
Jul 18, 2025	6.530	6.540	5.740	5.830	2,219,864	-0.65(-10.03%)
Jul 17, 2025	6.110	7.050	5.980	6.480	4,409,878	+0.48(+8.00%)
Jul 16, 2025	5.830	6.220	5.270	6.000	3,357,209	+0.03(+0.50%)
Jul 15, 2025	6.500	6.600	5.880	5.970	3,870,148	-0.22(-3.55%)
Jul 14, 2025	5.290	6.240	5.030	6.190	5,819,147	+1.16(+23.06%)
Jul 11, 2025	4.600	5.050	4.500	5.030	4,387,579	+0.82(+19.48%)
Jul 10, 2025	4.010	4.350	4.010	4.210	2,671,493	+0.32(+8.23%)
Jul 09, 2025	3.850	3.980	3.681	3.890	895,663	+0.12(+3.32%)
Jul 08, 2025	3.430	3.770	3.420	3.765	1,388,820	+0.49(+14.79%)
Jul 07, 2025	3.430	3.430	3.230	3.280	493,374	-0.18(-5.20%)
Jul 03, 2025	3.560	3.600	3.410	3.460	334,796	-0.02(-0.57%)
Jul 02, 2025	3.450	3.550	3.330	3.480	696,812	-0.01(-0.29%)
Jul 01, 2025	3.710	3.710	3.480	3.490	604,363	-0.18(-4.90%)
Jun 30, 2025	3.500	3.740	3.450	3.670	695,077	+0.22(+6.38%)
Jun 27, 2025	3.750	3.750	3.370	3.450	881,412	-0.30(-8.00%)
Jun 26, 2025	3.940	3.940	3.670	3.750	780,619	-0.18(-4.58%)
Jun 25, 2025	4.010	4.120	3.820	3.930	1,218,476	+0.07(+1.81%)
Jun 24, 2025	4.050	4.090	3.800	3.860	1,038,679	+0.09(+2.39%)
Jun 23, 2025	3.940	4.080	3.730	3.770	897,862	-0.18(-4.56%)
Jun 20, 2025	4.200	4.400	3.830	3.950	1,055,246	-0.37(-8.56%)
Jun 18, 2025	4.800	4.800	4.130	4.320	1,706,718	-0.40(-8.47%)
Jun 17, 2025	5.180	5.180	4.590	4.720	2,129,263	-0.33(-6.53%)
Jun 16, 2025	5.280	5.280	4.914	5.050	2,311,260	+0.08(+1.61%)
Jun 13, 2025	5.320	6.300	4.870	4.970	12,748,482	-0.08(-1.58%)
Jun 12, 2025	5.100	5.270	4.820	5.050	3,505,064	+0.21(+4.34%)
Jun 11, 2025	5.070	5.450	4.710	4.840	2,920,416	-0.06(-1.22%)
Jun 10, 2025	5.260	5.400	4.700	4.900	9,157,038	+0.36(+7.93%)
Jun 09, 2025	4.660	5.880	4.410	4.540	11,847,055	+0.25(+5.83%)
Jun 06, 2025	4.400	4.780	4.050	4.290	6,679,782	-0.16(-3.60%)
Jun 05, 2025	4.730	6.920	4.150	4.450	136,840,288	+1.27(+39.94%)
Jun 04, 2025	3.090	3.190	3.000	3.180	927,274	+0.16(+5.30%)
Jun 03, 2025	2.950	3.105	2.900	3.020	1,256,425	+0.13(+4.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices