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)

4.140 +0.790 (+23.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	3.460	4.180	3.435	4.140	2,773,448	+0.79(+23.58%)
Jan 07, 2026	3.440	3.500	3.320	3.350	674,219	-0.02(-0.59%)
Jan 06, 2026	3.490	3.505	3.230	3.370	810,774	-0.01(-0.30%)
Jan 05, 2026	3.210	3.540	3.210	3.380	1,116,057	+0.25(+7.99%)
Jan 02, 2026	3.230	3.250	3.030	3.130	903,878	-0.07(-2.19%)
Dec 31, 2025	3.490	3.490	3.070	3.200	1,435,520	-0.34(-9.60%)
Dec 30, 2025	3.320	3.670	3.290	3.540	1,933,823	+0.27(+8.26%)
Dec 29, 2025	3.140	3.490	3.140	3.270	974,383	-0.15(-4.39%)
Dec 26, 2025	3.650	3.660	3.360	3.420	814,877	-0.34(-9.04%)
Dec 24, 2025	3.910	3.919	3.640	3.760	659,683	-0.18(-4.57%)
Dec 23, 2025	3.740	4.130	3.690	3.940	1,497,540	+0.18(+4.79%)
Dec 22, 2025	3.770	4.025	3.690	3.760	1,610,307	+0.06(+1.62%)
Dec 19, 2025	3.420	3.745	3.280	3.700	1,622,123	+0.33(+9.79%)
Dec 18, 2025	3.010	3.391	2.980	3.370	1,518,965	+0.45(+15.41%)
Dec 17, 2025	3.070	3.165	2.905	2.920	1,155,300	-0.09(-2.99%)
Dec 16, 2025	2.860	3.049	2.810	3.010	1,151,523	+0.13(+4.51%)
Dec 15, 2025	3.110	3.130	2.834	2.880	778,038	-0.20(-6.49%)
Dec 12, 2025	3.200	3.227	3.060	3.080	404,161	-0.13(-4.05%)
Dec 11, 2025	3.200	3.226	3.060	3.210	553,999	-0.05(-1.53%)
Dec 10, 2025	3.350	3.350	3.240	3.260	376,870	-0.11(-3.26%)
Dec 09, 2025	3.250	3.445	3.220	3.370	418,617	+0.11(+3.37%)
Dec 08, 2025	3.470	3.480	3.230	3.260	540,855	-0.13(-3.83%)
Dec 05, 2025	3.540	3.560	3.365	3.390	515,988	-0.11(-3.14%)
Dec 04, 2025	3.280	3.540	3.260	3.500	686,720	+0.20(+6.06%)
Dec 03, 2025	3.160	3.310	3.110	3.300	430,793	+0.12(+3.77%)
Dec 02, 2025	3.320	3.340	3.170	3.180	571,039	-0.12(-3.64%)
Dec 01, 2025	3.410	3.410	3.220	3.300	432,122	-0.12(-3.51%)
Nov 28, 2025	3.460	3.510	3.380	3.420	528,640	-0.10(-2.84%)
Nov 26, 2025	3.210	3.540	3.175	3.520	1,315,393	+0.37(+11.75%)
Nov 25, 2025	3.070	3.170	2.880	3.150	820,210	+0.18(+6.06%)
Nov 24, 2025	3.150	3.220	2.930	2.970	1,032,244	-0.16(-5.11%)
Nov 21, 2025	3.050	3.150	2.910	3.130	633,106	+0.02(+0.64%)
Nov 20, 2025	3.390	3.550	3.070	3.110	940,992	-0.15(-4.60%)
Nov 19, 2025	3.420	3.480	3.220	3.260	525,326	-0.18(-5.23%)
Nov 18, 2025	3.230	3.510	3.220	3.440	702,153	+0.14(+4.24%)
Nov 17, 2025	3.610	3.650	3.300	3.300	685,793	-0.25(-7.04%)
Nov 14, 2025	3.440	3.750	3.410	3.550	1,077,364	-0.25(-6.58%)
Nov 13, 2025	3.950	4.010	3.655	3.800	1,057,623	-0.28(-6.86%)
Nov 12, 2025	3.850	4.200	3.810	4.080	1,854,417	+0.22(+5.70%)
Nov 11, 2025	4.260	4.340	3.730	3.860	10,519,102	-0.06(-1.53%)
Nov 10, 2025	4.200	4.200	3.910	3.920	656,221	-0.15(-3.69%)
Nov 07, 2025	3.900	4.070	3.710	4.070	977,926	+0.01(+0.25%)
Nov 06, 2025	4.380	4.380	4.030	4.060	689,967	-0.23(-5.36%)
Nov 05, 2025	4.230	4.290	4.140	4.290	346,462	+0.10(+2.39%)
Nov 04, 2025	4.200	4.360	4.120	4.190	732,369	-0.22(-4.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices