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)

3.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.980 3.130 2.900 3.110 1,061,729 +0.18(+6.14%)
Feb 06, 2026 2.800 3.009 2.720 2.930 934,193 +0.27(+9.94%)
Feb 05, 2026 2.910 2.965 2.665 2.665 1,084,391 -0.33(-10.87%)
Feb 04, 2026 3.270 3.280 2.920 2.990 1,197,175 -0.26(-8.00%)
Feb 03, 2026 3.290 3.390 3.110 3.250 1,036,116 +0.00(+0.00%)
Feb 02, 2026 3.440 3.480 3.250 3.250 733,360 -0.13(-3.85%)
Jan 30, 2026 3.815 3.815 3.380 3.380 1,217,479 -0.47(-12.21%)
Jan 29, 2026 4.050 4.065 3.770 3.850 952,077 -0.20(-4.94%)
Jan 28, 2026 4.360 4.360 3.960 4.050 1,498,054 -0.36(-8.16%)
Jan 27, 2026 4.330 4.450 4.110 4.410 1,091,686 +0.12(+2.80%)
Jan 26, 2026 4.680 4.750 4.260 4.290 1,151,070 -0.26(-5.71%)
Jan 23, 2026 4.900 4.934 4.480 4.550 1,914,167 -0.48(-9.54%)
Jan 22, 2026 4.800 5.170 4.720 5.030 2,826,504 +0.39(+8.41%)
Jan 21, 2026 4.430 4.700 4.200 4.640 2,513,624 +0.55(+13.45%)
Jan 20, 2026 3.940 4.480 3.850 4.090 1,537,731 +0.03(+0.74%)
Jan 16, 2026 4.130 4.150 3.940 4.060 999,324 -0.07(-1.69%)
Jan 15, 2026 3.780 4.320 3.720 4.130 2,301,958 +0.42(+11.32%)
Jan 14, 2026 3.880 3.900 3.620 3.710 813,673 -0.20(-5.12%)
Jan 13, 2026 3.950 3.990 3.680 3.910 1,053,996 +0.08(+2.09%)
Jan 12, 2026 3.940 3.950 3.674 3.830 950,404 -0.11(-2.79%)
Jan 09, 2026 4.140 4.245 3.880 3.940 1,803,602 -0.20(-4.83%)
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%)
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.