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
Markets:
Overview
News
Currencies
International
Treasuries

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

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 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 (%)
Nov 04, 2025 4.200 4.360 4.120 4.190 732,369 -0.22(-4.99%)
Nov 03, 2025 4.620 4.670 4.360 4.410 590,698 -0.22(-4.75%)
Oct 31, 2025 4.510 4.660 4.421 4.630 841,565 +0.28(+6.44%)
Oct 30, 2025 4.560 4.600 4.270 4.350 1,122,433 -0.23(-5.02%)
Oct 29, 2025 4.790 4.810 4.555 4.580 1,095,561 -0.22(-4.58%)
Oct 28, 2025 4.950 5.070 4.740 4.800 770,653 -0.12(-2.44%)
Oct 27, 2025 5.080 5.100 4.870 4.920 785,385 -0.05(-1.01%)
Oct 24, 2025 5.000 5.190 4.950 4.970 1,092,018 +0.14(+2.90%)
Oct 23, 2025 4.820 4.880 4.710 4.830 874,060 +0.04(+0.84%)
Oct 22, 2025 5.000 5.080 4.600 4.790 1,656,749 -0.38(-7.35%)
Oct 21, 2025 5.465 5.465 5.130 5.170 1,149,685 -0.22(-4.08%)
Oct 20, 2025 5.600 5.626 5.370 5.390 958,892 +0.07(+1.32%)
Oct 17, 2025 5.790 5.790 5.220 5.320 1,917,580 -0.48(-8.28%)
Oct 16, 2025 6.550 6.900 5.750 5.800 2,787,371 -0.37(-6.00%)
Oct 15, 2025 6.840 7.109 5.950 6.170 2,561,169 -0.52(-7.77%)
Oct 14, 2025 6.630 6.720 6.130 6.690 2,040,029 +0.05(+0.75%)
Oct 13, 2025 6.360 6.780 5.940 6.640 3,061,327 +0.70(+11.78%)
Oct 10, 2025 5.760 6.750 5.720 5.940 5,704,261 +0.33(+5.88%)
Oct 09, 2025 5.530 5.800 5.430 5.610 1,049,443 +0.02(+0.36%)
Oct 08, 2025 5.850 5.910 5.460 5.590 1,245,268 -0.18(-3.12%)
Oct 07, 2025 6.000 6.375 5.664 5.770 2,742,285 +0.00(+0.00%)
Oct 06, 2025 5.420 6.020 5.400 5.770 2,895,004 +0.53(+10.11%)
Oct 03, 2025 5.440 5.550 5.210 5.240 1,363,235 -0.16(-2.96%)
Oct 02, 2025 5.190 5.430 5.170 5.400 1,868,503 +0.32(+6.30%)
Oct 01, 2025 4.820 5.100 4.800 5.080 1,187,612 +0.28(+5.83%)
Sep 30, 2025 4.800 4.930 4.730 4.800 710,608 +0.01(+0.21%)
Sep 29, 2025 5.000 5.080 4.760 4.790 650,025 -0.18(-3.62%)
Sep 26, 2025 5.040 5.079 4.880 4.970 456,051 -0.04(-0.80%)
Sep 25, 2025 5.010 5.150 4.810 5.010 864,107 -0.14(-2.72%)
Sep 24, 2025 5.550 5.790 5.090 5.150 1,001,386 -0.35(-6.36%)
Sep 23, 2025 5.660 5.820 5.500 5.500 1,115,824 -0.14(-2.48%)
Sep 22, 2025 5.230 5.670 5.010 5.640 1,033,946 +0.31(+5.82%)
Sep 19, 2025 5.370 5.525 5.315 5.330 735,698 -0.06(-1.11%)
Sep 18, 2025 5.400 5.470 5.225 5.390 853,003 +0.07(+1.32%)
Sep 17, 2025 5.150 5.370 5.060 5.320 1,474,337 +0.15(+2.90%)
Sep 16, 2025 4.900 5.200 4.780 5.170 1,016,662 +0.29(+5.94%)
Sep 15, 2025 5.020 5.160 4.840 4.880 742,021 -0.10(-2.01%)
Sep 12, 2025 5.000 5.060 4.870 4.980 816,966 +0.08(+1.63%)
Sep 11, 2025 4.640 4.940 4.640 4.900 774,908 +0.27(+5.83%)
Sep 10, 2025 4.750 4.810 4.587 4.630 686,328 -0.08(-1.70%)
Sep 09, 2025 4.750 4.800 4.661 4.710 338,819 -0.05(-1.05%)
Sep 08, 2025 4.810 4.880 4.700 4.760 346,092 -0.05(-1.04%)
Sep 05, 2025 4.760 4.840 4.650 4.810 562,285 +0.09(+1.91%)
Sep 04, 2025 4.750 4.800 4.670 4.720 276,575 -0.04(-0.84%)
Sep 03, 2025 4.940 4.980 4.710 4.760 705,560 -0.20(-4.03%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.