ZenaTech Inc (ZENA)
NASDAQ
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 | -0.26 | -8.58085808581 | 3.03 | 3.2 | 2.7605 | 198326 | 2.94112575 | CS |
| 4 | -0.74 | -21.0826210826 | 3.51 | 4.74 | 2.4464 | 643306 | 4.00222304 | CS |
| 12 | -4.9427 | -64.085210108 | 7.7127 | 7.83 | 2.4464 | 505672 | 5.04449095 | CS |
| 26 | -7.23 | -72.3 | 10 | 12.22 | 1.41 | 3427121 | 6.06060156 | CS |
| 52 | -7.23 | -72.3 | 10 | 12.22 | 1.41 | 3427121 | 6.06060156 | CS |
| 156 | -7.23 | -72.3 | 10 | 12.22 | 1.41 | 3427121 | 6.06060156 | CS |
| 260 | -7.23 | -72.3 | 10 | 12.22 | 1.41 | 3427121 | 6.06060156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 2.8 | -0.1 | -3.45 | 2.95 | 2.96 | 2.6726 | 178382 |
| 1743114900 | 2.9 | 0.07 | 2.47 | 2.85 | 3.06 | 2.82 | 273217 |
| 1743028500 | 2.83 | -0.29 | -9.29 | 3.07 | 3.12 | 2.8 | 228634 |
| 1742942100 | 3.12 | 0.13 | 4.35 | 3.11 | 3.2 | 2.97 | 175827 |
| 1742855700 | 2.99 | 0.06 | 2.05 | 3.0299999 | 3.05 | 2.93 | 144757 |
| 1742596500 | 2.93 | -0.11 | -3.46 | 3.05 | 3.065 | 2.87 | 170406 |
| 1742510100 | 3.035 | -0.05 | -1.46 | 3.04 | 3.165 | 3 | 147535 |
| 1742423700 | 3.08 | -0.22 | -6.67 | 3.2 | 3.3 | 2.94 | 274045 |
| 1742337300 | 3.3 | -0.15 | -4.35 | 3.74 | 3.94 | 3.18 | 385857 |
| 1742250900 | 3.45 | -0.04 | -1.15 | 3.51 | 3.8 | 3.4167 | 377319 |
| 1741991700 | 3.49 | -0.53 | -13.18 | 4.1 | 4.1475 | 3.4 | 694208 |
| 1741905300 | 4.0199999 | -0.55 | -12.04 | 4.63 | 4.66 | 3.82 | 1661385 |
| 1741818900 | 4.57 | 1.76 | 62.63 | 2.87 | 4.74 | 2.86 | 6846304 |
| 1741732500 | 2.81 | 0.14 | 5.24 | 2.97 | 2.97 | 2.72 | 99102 |
| 1741646100 | 2.67 | -0.27 | -9.18 | 2.86 | 2.94 | 2.56 | 107402 |
| 1741390500 | 2.94 | -0.09 | -2.97 | 2.98 | 3.0482 | 2.7799999 | 136064 |
| 1741304100 | 3.0299999 | 0.02 | 0.66 | 3.04 | 3.421606 | 2.87 | 343274 |
| 1741217700 | 3.0099999 | 0.17 | 5.99 | 3.16 | 3.17 | 2.92 | 146323 |
| 1741131300 | 2.84 | 0.14 | 5.19 | 2.66 | 3.02 | 2.4464 | 264468 |
| 1741044900 | 2.7 | -0.7 | -20.59 | 3.2799999 | 3.45 | 2.65 | 317253 |
| 1740785700 | 3.4 | -0.27 | -7.36 | 3.5 | 3.66 | 3.3327 | 158701 |
| 1740699300 | 3.67 | -0.04 | -1.08 | 3.96 | 3.96 | 3.6 | 116206 |
| 1740612900 | 3.71 | -0.22 | -5.60 | 3.93 | 4.1099 | 3.71 | 111520 |
| 1740526500 | 3.93 | -0.33 | -7.75 | 4.05 | 4.36 | 3.6804 | 245975 |
| 1740440100 | 4.26 | -0.36 | -7.79 | 4.65 | 4.73 | 4.17 | 193008 |
| 1740180900 | 4.62 | -0.15 | -3.14 | 4.8099999 | 4.9 | 4.55 | 142568 |
| 1740094500 | 4.7699999 | -0.14 | -2.85 | 4.9 | 5 | 4.64 | 168325 |
| 1740008100 | 4.91 | -0.08 | -1.60 | 5 | 5.16 | 4.91 | 143013 |
| 1739921700 | 4.99 | -0.28 | -5.31 | 5.48 | 5.48 | 4.9 | 135950 |
| 1739576100 | 5.2699999 | -0.23 | -4.18 | 5.78 | 5.78 | 5.1 | 223469 |
| 1739489700 | 5.5 | 0.32 | 6.18 | 5.29 | 5.5983 | 5.25 | 235519 |
| 1739403300 | 5.18 | -0.44 | -7.83 | 5.25 | 5.515 | 5.0599999 | 520940 |
| 1739316900 | 5.62 | 0.82 | 17.08 | 4.78 | 5.85 | 4.76 | 852950 |
| 1739230500 | 4.8 | -0.07 | -1.44 | 4.8 | 4.92 | 4.769 | 109276 |
| 1738971300 | 4.87 | -0.08 | -1.62 | 5.1 | 5.34 | 4.75 | 256139 |
| 1738884900 | 4.95 | 0.29 | 6.22 | 4.86 | 5.0599999 | 4.705 | 294934 |
| 1738798500 | 4.66 | -0.08 | -1.69 | 4.74 | 4.9463 | 4.53 | 188518 |
| 1738712100 | 4.74 | 0.4 | 9.22 | 4.43 | 4.94 | 4.43 | 510436 |
| 1738625700 | 4.34 | -0.52 | -10.70 | 4.5199999 | 4.5376 | 4.18 | 208505 |
| 1738366500 | 4.86 | 0.37 | 8.24 | 4.55 | 5.3 | 4.45 | 297723 |
| 1738280100 | 4.49 | -0.02 | -0.44 | 4.63 | 4.7099 | 4.49 | 140771 |
| 1738193700 | 4.51 | 0.01 | 0.22 | 4.5 | 4.69 | 4.45 | 224892 |
| 1738107300 | 4.5 | -0.63 | -12.28 | 5.25 | 5.25 | 4.5 | 428797 |
| 1738020900 | 5.13 | -0.91 | -15.07 | 5.6 | 5.61 | 5 | 396557 |
| 1737761700 | 6.04 | -0.04 | -0.66 | 5.83 | 6.0599999 | 5.57 | 353754 |
| 1737675300 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1737588900 | 6.08 | -0.16 | -2.56 | 6.14 | 6.25 | 5.75 | 393045 |
| 1737502500 | 6.24 | 0.12 | 1.96 | 6.45 | 6.537 | 5.9588 | 400961 |
| 1737156900 | 6.12 | -0.28 | -4.38 | 6.55 | 6.55 | 6.03 | 206770 |
| 1737070500 | 6.4 | 0.1 | 1.59 | 6.53 | 6.59 | 6.03 | 716562 |
| 1736984100 | 6.3 | 0.1 | 1.61 | 6.24 | 6.4 | 5.88 | 447822 |
| 1736897700 | 6.2 | 0.94 | 17.87 | 5.3 | 6.25 | 5.3 | 785376 |
| 1736811300 | 5.26 | -0.84 | -13.77 | 5.98 | 5.98 | 5.17 | 676649 |
| 1736552100 | 6.1 | -0.09 | -1.45 | 6.45 | 6.59 | 5.7461 | 950546 |
| 1736379300 | 6.19 | -1.14 | -15.55 | 6.96 | 6.99 | 5.68 | 826116 |
| 1736292900 | 7.33 | 0.28 | 3.97 | 7.98 | 8 | 6.7401 | 2233589 |
| 1736206500 | 7.05 | -0.49 | -6.50 | 7.5 | 7.6187 | 6.85 | 885751 |
| 1735947300 | 7.54 | -0.04 | -0.53 | 7.77 | 7.83 | 7.37 | 741722 |
| 1735860900 | 7.58 | -0.11 | -1.43 | 7.98 | 8.15 | 6.9025 | 924927 |
| 1735688100 | 7.69 | -1.44 | -15.77 | 9 | 9.08 | 7.1 | 1104087 |
| 1735601700 | 9.13 | 0.65 | 7.67 | 8.39 | 9.47 | 7.8929 | 1454574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
