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)

3.670 +0.220 (+6.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	2.930	3.130	2.790	2.890	1,054,801	+0.12(+4.33%)
May 30, 2025	2.700	2.870	2.680	2.770	386,851	+0.02(+0.73%)
May 29, 2025	2.940	2.970	2.740	2.750	729,625	-0.08(-2.83%)
May 28, 2025	2.730	2.950	2.650	2.830	1,226,826	+0.18(+6.79%)
May 27, 2025	2.670	3.740	2.590	2.650	23,433,824	+0.15(+6.00%)
May 23, 2025	2.430	2.500	2.340	2.500	238,873	+0.07(+2.88%)
May 22, 2025	2.390	2.440	2.310	2.430	250,515	+0.13(+5.65%)
May 21, 2025	2.450	2.490	2.300	2.300	440,148	-0.13(-5.35%)
May 20, 2025	2.450	2.590	2.390	2.430	473,499	+0.06(+2.53%)
May 19, 2025	2.400	2.460	2.340	2.370	309,260	-0.12(-4.82%)
May 16, 2025	2.330	2.640	2.330	2.490	1,668,691	+0.30(+13.70%)
May 15, 2025	2.230	2.240	2.130	2.190	940,304	-0.02(-0.90%)
May 14, 2025	2.260	2.300	2.210	2.210	351,470	-0.04(-1.78%)
May 13, 2025	2.160	2.330	2.160	2.250	392,049	+0.10(+4.65%)
May 12, 2025	2.140	2.179	2.100	2.150	208,351	+0.07(+3.37%)
May 09, 2025	2.160	2.180	2.010	2.080	253,443	-0.06(-2.80%)
May 08, 2025	2.100	2.250	2.100	2.140	398,392	+0.05(+2.39%)
May 07, 2025	2.050	2.100	2.050	2.090	98,416	+0.04(+1.95%)
May 06, 2025	2.070	2.099	2.000	2.050	247,269	+0.01(+0.49%)
May 05, 2025	2.180	2.260	2.030	2.040	217,455	-0.15(-6.85%)
May 02, 2025	2.160	2.280	2.150	2.190	320,480	-0.01(-0.45%)

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