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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.980 +0.080 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	5.030	5.130	4.800	4.960	923,500	+0.03(+0.61%)
Aug 29, 2025	5.130	5.150	4.910	4.930	412,390	-0.20(-3.90%)
Aug 28, 2025	4.860	5.299	4.780	5.130	1,137,843	+0.25(+5.12%)
Aug 27, 2025	4.930	4.990	4.852	4.880	631,634	-0.06(-1.21%)
Aug 26, 2025	5.010	5.190	4.881	4.940	790,990	-0.16(-3.14%)
Aug 25, 2025	5.030	5.140	4.905	5.100	793,227	+0.10(+2.00%)
Aug 22, 2025	4.880	5.050	4.800	5.000	737,494	+0.07(+1.42%)
Aug 21, 2025	4.560	5.060	4.510	4.930	999,670	+0.34(+7.41%)
Aug 20, 2025	4.580	4.640	4.350	4.590	761,665	+0.01(+0.22%)
Aug 19, 2025	4.940	5.010	4.550	4.580	775,591	-0.36(-7.29%)
Aug 18, 2025	4.800	4.950	4.660	4.940	625,792	+0.01(+0.20%)
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	4,410,070	+0.48(+8.00%)
Jul 16, 2025	5.830	6.220	5.270	6.000	3,357,210	+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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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