Zenatech Inc (49Q)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 16.1616161616 | 1.98 | 2.72 | 1.97 | 13640 | 2.24 | DE |
| 4 | -0.58 | -20.1388888889 | 2.88 | 2.88 | 1.8 | 2337 | 2.19693912 | DE |
| 12 | -1.98 | -46.261682243 | 4.28 | 5.6 | 1.8 | 1851 | 3.40403964 | DE |
| 26 | -4.8 | -67.6056338028 | 7.1 | 9.65 | 1.8 | 2889 | 5.62162728 | DE |
| 52 | -4.8 | -67.6056338028 | 7.1 | 9.65 | 1.8 | 2889 | 5.62162728 | DE |
| 156 | 1.8568 | 418.953068592 | 0.4432 | 9.65 | 0.328 | 5919 | 1.56114836 | DE |
| 260 | 1.8568 | 418.953068592 | 0.4432 | 9.65 | 0.328 | 5919 | 1.56114836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 2.24 | 0.26 | 13.13 | 1.98 | 2.72 | 1.97 | 13640 |
| 1745440020 | 1.98 | 0.19 | 10.61 | 2 | 2 | 1.92 | 20685 |
| 1745353620 | 1.79 | -0.06 | -3.24 | 1.85 | 1.85 | 1.79 | 310 |
| 1744921620 | 1.85 | -0.35 | -15.91 | 1.85 | 1.85 | 1.85 | 200 |
| 1744835220 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1744748820 | 2.2 | 0.31 | 16.40 | 2.08 | 2.2 | 2.08 | 4000 |
| 1744662420 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1744403220 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1744316820 | 1.89 | -0.11 | -5.50 | 2.06 | 2.06 | 1.89 | 1516 |
| 1744230420 | 2 | 0.14 | 7.53 | 2 | 2 | 2 | 1250 |
| 1744144020 | 1.86 | 0.06 | 3.33 | 2 | 2 | 1.86 | 300 |
| 1744057620 | 1.8 | -0.18 | -9.09 | 1.8 | 1.8 | 1.8 | 100 |
| 1743798420 | 1.98 | -0.06 | -2.94 | 2.12 | 2.12 | 1.98 | 1600 |
| 1743712020 | 2.04 | -0.4 | -16.39 | 2.2 | 2.2 | 2.04 | 900 |
| 1743625620 | 2.44 | -0.02 | -0.81 | 2.48 | 2.48 | 2.44 | 200 |
| 1743539220 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1743452820 | 2.46 | -0.06 | -2.38 | 2.56 | 2.56 | 2.46 | 300 |
| 1743197220 | 2.52 | -0.18 | -6.67 | 2.88 | 2.88 | 2.52 | 1899 |
| 1743110820 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 174 |
| 1743024420 | 2.7 | -0.08 | -2.88 | 2.7 | 2.7 | 2.7 | 500 |
| 1742938020 | 2.7799999 | 0 | 0.00 | 2.86 | 2.86 | 2.7799999 | 700 |
| 1742851620 | 2.7799999 | -0.06 | -2.11 | 2.7799999 | 2.7799999 | 2.7799999 | 2660 |
| 1742592420 | 2.84 | -0.02 | -0.70 | 2.84 | 2.84 | 2.84 | 1000 |
| 1742506020 | 2.86 | -0.06 | -2.05 | 2.96 | 2.96 | 2.86 | 2005 |
| 1742419620 | 2.92 | -0.1 | -3.31 | 3.12 | 3.16 | 2.92 | 5372 |
| 1742333220 | 3.02 | -0.1 | -3.21 | 3.16 | 3.64 | 3.02 | 2656 |
| 1742246820 | 3.12 | -0.12 | -3.70 | 3.22 | 3.2799999 | 3.12 | 1198 |
| 1741987620 | 3.24 | -0.42 | -11.48 | 3.7 | 3.7 | 3.24 | 233 |
| 1741901220 | 3.66 | -1.2 | -24.69 | 4.26 | 4.5599999 | 3.66 | 2279 |
| 1741814820 | 4.86 | 2.2 | 82.71 | 2.68 | 4.86 | 2.68 | 3672 |
| 1741728420 | 2.66 | 0.18 | 7.26 | 2.66 | 2.66 | 2.66 | 11 |
| 1741642020 | 2.48 | -0.6 | -19.48 | 2.62 | 2.62 | 2.38 | 2370 |
| 1741382820 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741296420 | 3.08 | 0.24 | 8.45 | 2.7 | 3.08 | 2.7 | 810 |
| 1741210020 | 2.84 | 0.46 | 19.33 | 2.7599999 | 2.98 | 2.7599999 | 3220 |
| 1741123620 | 2.38 | -0.44 | -15.60 | 2.66 | 2.66 | 2.38 | 580 |
| 1741037220 | 2.82 | -0.54 | -16.07 | 3.14 | 3.14 | 2.82 | 200 |
| 1740778020 | 3.36 | -0.12 | -3.45 | 3.72 | 3.72 | 3.36 | 3966 |
| 1740691620 | 3.48 | -0.34 | -8.90 | 3.72 | 3.84 | 3.48 | 1255 |
| 1740605220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740518820 | 3.82 | -0.26 | -6.37 | 3.86 | 3.86 | 3.66 | 5626 |
| 1740432420 | 4.08 | -0.54 | -11.69 | 4.58 | 4.58 | 4.0599999 | 1506 |
| 1740173220 | 4.62 | -0.02 | -0.43 | 4.62 | 4.62 | 4.62 | 400 |
| 1740086820 | 4.6399999 | -0.12 | -2.52 | 4.66 | 4.66 | 4.54 | 500 |
| 1740000420 | 4.76 | -0.08 | -1.65 | 4.76 | 4.76 | 4.76 | 22 |
| 1739914020 | 4.84 | -0.12 | -2.42 | 5.2 | 5.4 | 4.82 | 1818 |
| 1739827620 | 4.96 | -0.14 | -2.75 | 5.2 | 5.2 | 4.96 | 395 |
| 1739568420 | 5.0999999 | -0.05 | -0.97 | 5.4 | 5.45 | 5.0999999 | 1310 |
| 1739482020 | 5.15 | 0 | 0.00 | 5 | 5.15 | 5 | 371 |
| 1739395620 | 5.15 | -0.1 | -1.90 | 5 | 5.15 | 5 | 7681 |
| 1739309220 | 5.25 | 0.49 | 10.29 | 4.8 | 5.6 | 4.8 | 2300 |
| 1739222820 | 4.76 | -0.08 | -1.65 | 4.68 | 4.76 | 4.68 | 1125 |
| 1738963620 | 4.84 | 0.08 | 1.68 | 4.96 | 5.15 | 4.8 | 2583 |
| 1738877220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 10 |
| 1738790820 | 4.76 | 0.12 | 2.59 | 4.76 | 4.76 | 4.76 | 1000 |
| 1738704420 | 4.6399999 | 0.26 | 5.94 | 4.58 | 4.6399999 | 4.58 | 800 |
| 1738618020 | 4.38 | 0.1 | 2.34 | 4.44 | 4.44 | 4.38 | 1911 |
| 1738358820 | 4.28 | -0.04 | -0.93 | 4.28 | 4.28 | 4.28 | 787 |
| 1738272420 | 4.32 | -0.08 | -1.82 | 4.32 | 4.32 | 4.32 | 30 |
| 1738186020 | 4.4 | -0.4 | -8.33 | 4.76 | 4.82 | 4.4 | 2740 |
| 1738099620 | 4.8 | -0.08 | -1.64 | 5.25 | 5.25 | 4.8 | 1319 |
| 1738013220 | 4.88 | -0.87 | -15.13 | 4.98 | 4.98 | 4.88 | 1075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
