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)

2.240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.950	2.280	1.950	2.240	2,261,196	+0.20(+9.80%)
Apr 01, 2026	2.260	2.290	2.030	2.040	2,003,978	-0.25(-10.92%)
Mar 31, 2026	2.040	2.330	1.970	2.290	2,156,163	+0.26(+12.81%)
Mar 30, 2026	2.040	2.080	1.961	2.030	1,177,592	-0.03(-1.46%)
Mar 27, 2026	2.300	2.300	2.050	2.060	1,725,078	-0.26(-11.21%)
Mar 26, 2026	2.400	2.495	2.305	2.320	1,214,636	-0.16(-6.45%)
Mar 25, 2026	2.570	2.600	2.390	2.480	1,617,368	-0.03(-1.20%)
Mar 24, 2026	2.470	2.669	2.460	2.510	1,865,148	+0.02(+0.80%)
Mar 23, 2026	2.400	2.510	2.350	2.490	1,707,966	+0.08(+3.32%)
Mar 20, 2026	2.330	2.490	2.315	2.410	2,104,656	+0.08(+3.43%)
Mar 19, 2026	2.150	2.400	2.140	2.330	2,210,418	+0.12(+5.43%)
Mar 18, 2026	2.415	2.450	2.150	2.210	9,860,069	-0.07(-3.07%)
Mar 17, 2026	2.200	2.420	2.185	2.280	2,417,902	+0.13(+6.05%)
Mar 16, 2026	2.170	2.210	2.120	2.150	809,793	-0.04(-1.83%)
Mar 13, 2026	2.290	2.320	2.175	2.190	841,920	-0.08(-3.52%)
Mar 12, 2026	2.290	2.300	2.170	2.270	1,480,774	-0.05(-2.16%)
Mar 11, 2026	2.330	2.410	2.255	2.320	959,467	-0.01(-0.43%)
Mar 10, 2026	2.400	2.445	2.310	2.330	1,125,467	-0.03(-1.27%)
Mar 09, 2026	2.270	2.390	2.200	2.360	1,159,891	+0.03(+1.29%)
Mar 06, 2026	2.540	2.550	2.330	2.330	1,430,797	-0.25(-9.69%)
Mar 05, 2026	2.720	2.750	2.530	2.580	1,384,215	-0.07(-2.64%)
Mar 04, 2026	2.700	2.720	2.520	2.650	970,718	-0.02(-0.75%)
Mar 03, 2026	2.910	2.910	2.640	2.670	1,387,655	-0.19(-6.64%)
Mar 02, 2026	2.630	2.930	2.600	2.860	1,354,752	+0.22(+8.33%)
Feb 27, 2026	2.720	2.752	2.580	2.640	636,762	-0.17(-6.05%)
Feb 26, 2026	2.680	2.850	2.590	2.810	1,094,646	+0.19(+7.25%)
Feb 25, 2026	2.550	2.680	2.480	2.620	688,376	+0.08(+3.15%)
Feb 24, 2026	2.490	2.550	2.420	2.540	560,736	+0.04(+1.60%)
Feb 23, 2026	2.560	2.580	2.430	2.500	946,423	-0.09(-3.47%)
Feb 20, 2026	2.690	2.730	2.580	2.590	798,476	-0.13(-4.78%)
Feb 19, 2026	2.660	2.730	2.600	2.720	626,457	+0.05(+1.87%)
Feb 18, 2026	2.730	2.740	2.625	2.670	641,091	-0.05(-1.84%)
Feb 17, 2026	2.720	2.765	2.580	2.720	727,933	-0.05(-1.81%)
Feb 13, 2026	2.800	2.910	2.730	2.770	1,152,409	-0.01(-0.36%)
Feb 12, 2026	2.810	2.870	2.650	2.780	861,055	+0.01(+0.36%)
Feb 11, 2026	2.960	2.970	2.678	2.770	1,180,746	-0.17(-5.78%)
Feb 10, 2026	3.200	3.340	2.910	2.940	1,348,226	-0.17(-5.47%)
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%)

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