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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.620 -0.070 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 2.560 2.750 2.510 2.620 200,282 -0.07(-2.60%)
Apr 01, 2025 2.570 2.705 2.510 2.690 136,174 +0.11(+4.26%)
Mar 31, 2025 2.600 2.650 2.500 2.580 183,038 -0.22(-7.86%)
Mar 28, 2025 2.900 2.960 2.673 2.800 179,136 -0.10(-3.45%)
Mar 27, 2025 2.850 3.060 2.820 2.900 273,257 +0.07(+2.47%)
Mar 26, 2025 3.070 3.120 2.800 2.830 228,644 -0.29(-9.29%)
Mar 25, 2025 3.110 3.200 2.970 3.120 175,832 +0.13(+4.35%)
Mar 24, 2025 3.010 3.050 2.930 2.990 144,910 +0.06(+2.05%)
Mar 21, 2025 3.010 3.065 2.870 2.930 170,655 -0.15(-4.87%)
Mar 20, 2025 3.040 3.165 3.000 3.080 147,547 +0.00(+0.00%)
Mar 19, 2025 3.200 3.300 2.940 3.080 274,157 -0.22(-6.67%)
Mar 18, 2025 3.760 3.940 3.180 3.300 386,047 -0.15(-4.35%)
Mar 17, 2025 3.570 3.800 3.417 3.450 377,636 -0.04(-1.15%)
Mar 14, 2025 3.910 4.147 3.400 3.490 696,066 -0.53(-13.18%)
Mar 13, 2025 4.630 4.660 3.820 4.020 1,661,955 -0.55(-12.04%)
Mar 12, 2025 2.870 4.740 2.860 4.570 6,859,748 +1.76(+62.63%)
Mar 11, 2025 2.970 2.970 2.720 2.810 99,102 +0.14(+5.24%)
Mar 10, 2025 2.860 2.910 2.560 2.670 107,675 -0.27(-9.18%)
Mar 07, 2025 2.980 3.048 2.780 2.940 137,016 -0.09(-2.97%)
Mar 06, 2025 3.040 3.422 2.870 3.030 343,274 +0.02(+0.66%)
Mar 05, 2025 3.160 3.170 2.920 3.010 146,246 +0.17(+5.99%)
Mar 04, 2025 2.660 3.020 2.446 2.840 264,468 +0.14(+5.19%)
Mar 03, 2025 3.230 3.450 2.650 2.700 317,253 -0.70(-20.59%)
Feb 28, 2025 3.500 3.660 3.333 3.400 158,803 -0.27(-7.36%)
Feb 27, 2025 3.960 3.960 3.600 3.670 116,206 -0.04(-1.08%)
Feb 26, 2025 3.930 4.110 3.710 3.710 111,370 -0.22(-5.60%)
Feb 25, 2025 4.050 4.360 3.680 3.930 245,975 -0.33(-7.75%)
Feb 24, 2025 4.650 4.730 4.170 4.260 193,005 -0.36(-7.79%)
Feb 21, 2025 4.810 4.900 4.550 4.620 142,662 -0.15(-3.14%)
Feb 20, 2025 4.900 4.990 4.640 4.770 168,325 -0.14(-2.85%)
Feb 19, 2025 5.000 5.160 4.910 4.910 143,013 -0.08(-1.60%)
Feb 18, 2025 5.340 5.420 4.900 4.990 139,808 -0.28(-5.31%)
Feb 14, 2025 5.780 5.780 5.100 5.270 223,822 -0.23(-4.18%)
Feb 13, 2025 5.290 5.598 5.250 5.500 235,514 +0.32(+6.18%)
Feb 12, 2025 5.250 5.515 5.060 5.180 520,720 -0.44(-7.83%)
Feb 11, 2025 4.780 5.850 4.760 5.620 852,619 +0.82(+17.08%)
Feb 10, 2025 4.800 4.920 4.769 4.800 109,133 -0.07(-1.44%)
Feb 07, 2025 5.100 5.340 4.750 4.870 256,145 -0.08(-1.62%)
Feb 06, 2025 4.860 5.060 4.705 4.950 294,933 +0.29(+6.22%)
Feb 05, 2025 4.740 4.946 4.530 4.660 188,518 -0.08(-1.69%)
Feb 04, 2025 4.430 4.940 4.430 4.740 510,376 +0.40(+9.22%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.