ZenaTech Inc (ZENA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8718 | 11.1057324841 | 7.85 | 10 | 7.635 | 1308459 | 8.28625617 | CS |
| 4 | 0.0618 | 0.713625866051 | 8.66 | 12.2 | 5.25 | 2958441 | 7.25781923 | CS |
| 12 | 4.7718 | 120.805063291 | 3.95 | 12.43 | 1.41 | 6663751 | 6.04469637 | CS |
| 26 | -1.2782 | -12.782 | 10 | 12.43 | 1.41 | 6253717 | 6.04546361 | CS |
| 52 | -1.2782 | -12.782 | 10 | 12.43 | 1.41 | 6253717 | 6.04546361 | CS |
| 156 | -1.2782 | -12.782 | 10 | 12.43 | 1.41 | 6253717 | 6.04546361 | CS |
| 260 | -1.2782 | -12.782 | 10 | 12.43 | 1.41 | 6253717 | 6.04546361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 8.48 | 0.5 | 6.27 | 8.28 | 10 | 7.65 | 2312696 |
| 1735256100 | 7.98 | -0.01 | -0.13 | 8.05 | 8.5599 | 7.635 | 1202097 |
| 1735077840 | 7.99 | -0.39 | -4.65 | 8.21 | 8.3599 | 7.72 | 618130 |
| 1734996900 | 8.38 | 0.66 | 8.55 | 7.85 | 8.46 | 7.78 | 1100914 |
| 1734737700 | 7.72 | -0.01 | -0.13 | 7.14 | 9.9664 | 6.54 | 2940447 |
| 1734651300 | 7.73 | 1.73 | 28.83 | 6.6817 | 12.2 | 6.19 | 8425106 |
| 1734564900 | 6 | -1.38 | -18.70 | 7.13 | 7.13 | 5.25 | 1301159 |
| 1734478500 | 7.38 | -0.38 | -4.90 | 8 | 8.39 | 6.802 | 1890203 |
| 1734392100 | 7.76 | 0.79 | 11.33 | 7.14 | 8.25 | 6.9 | 1966692 |
| 1734132900 | 6.97 | -0.32 | -4.39 | 7 | 7.68 | 6.5 | 1584644 |
| 1734046500 | 7.29 | 1.6 | 28.12 | 6.86 | 7.76 | 6.0302 | 19342724 |
| 1733960100 | 5.69 | -0.98 | -14.69 | 6.5 | 6.51 | 5.62 | 631622 |
| 1733873700 | 6.67 | 0.8 | 13.63 | 5.57 | 6.7 | 5.57 | 913514 |
| 1733787300 | 5.87 | -0.35 | -5.63 | 6.44 | 6.44 | 5.5502 | 912792 |
| 1733528100 | 6.22 | 0.13 | 2.13 | 6.43 | 6.5477 | 6.09 | 1278418 |
| 1733441700 | 6.09 | 0.15 | 2.53 | 6.81 | 7.1476 | 6.0199999 | 3403290 |
| 1733355300 | 5.94 | -1.06 | -15.14 | 6.43 | 6.6999 | 5.865 | 1173404 |
| 1733268900 | 7 | -0.26 | -3.58 | 7.01 | 7.08 | 5.6 | 3223045 |
| 1733182500 | 7.26 | -1.59 | -17.97 | 8.66 | 8.7199 | 7.26 | 1989478 |
| 1732917840 | 8.85 | 1.01 | 12.88 | 7.01 | 9.75 | 6.72 | 7199073 |
| 1732750500 | 7.84 | -2.46 | -23.88 | 8.67 | 9 | 7.42 | 7012750 |
| 1732664100 | 10.3 | 3.88 | 60.44 | 12.15 | 12.43 | 8 | 80175210 |
| 1732577700 | 6.42 | 4.63 | 258.66 | 1.89 | 7.35 | 1.88 | 115580001 |
| 1732318500 | 1.79 | 0.14 | 8.48 | 1.61 | 1.81 | 1.58 | 799127 |
| 1732232100 | 1.65 | 0.13 | 8.55 | 1.81 | 1.85 | 1.45 | 7796013 |
| 1732145700 | 1.52 | 0 | 0.00 | 1.5 | 1.54 | 1.47 | 123048 |
| 1732059300 | 1.52 | 0.07 | 4.83 | 1.42 | 1.5354 | 1.41 | 373969 |
| 1731972900 | 1.45 | -0.22 | -13.17 | 1.6299999 | 1.6397 | 1.42 | 360798 |
| 1731713700 | 1.67 | -0.05 | -2.91 | 1.81 | 1.81 | 1.55 | 156603 |
| 1731627300 | 1.72 | -0.06 | -3.37 | 1.76 | 1.85 | 1.61 | 142170 |
| 1731540900 | 1.78 | -0.12 | -6.32 | 1.92 | 1.96 | 1.65 | 424586 |
| 1731454500 | 1.9 | -0.16 | -7.77 | 2.04 | 2.0599 | 1.86 | 650823 |
| 1731368100 | 2.06 | 0.08 | 4.04 | 1.88 | 2.1 | 1.85 | 381009 |
| 1731108900 | 1.98 | 0.05 | 2.59 | 1.87 | 2 | 1.85 | 450296 |
| 1731022500 | 1.93 | -0.03 | -1.53 | 1.97 | 2.02 | 1.82 | 459054 |
| 1730936100 | 1.96 | -0.12 | -5.77 | 2.08 | 2.08 | 1.91 | 292195 |
| 1730849700 | 2.08 | 0.12 | 6.12 | 1.93 | 2.09 | 1.9002 | 264539 |
| 1730763300 | 1.96 | -0.2 | -9.26 | 2.16 | 2.1884 | 1.91 | 393423 |
| 1730500500 | 2.16 | 0.08 | 3.85 | 2.04 | 2.23 | 2.04 | 241218 |
| 1730414100 | 2.08 | -0.05 | -2.35 | 2.12 | 2.19 | 2.05 | 297340 |
| 1730327700 | 2.13 | 0.07 | 3.40 | 2.04 | 2.21 | 2.0299999 | 456873 |
| 1730241300 | 2.06 | -0.05 | -2.37 | 2.21 | 2.23 | 1.98 | 749405 |
| 1730154900 | 2.11 | -0.1 | -4.52 | 2.07 | 2.2799999 | 2.07 | 977106 |
| 1729895700 | 2.21 | 0.05 | 2.31 | 2.06 | 2.24 | 2.05 | 2040037 |
| 1729809300 | 2.16 | 0.4 | 22.73 | 2.91 | 2.93 | 2.0299999 | 54923438 |
| 1729722900 | 1.76 | -0.15 | -7.85 | 1.88 | 1.98 | 1.7 | 441000 |
| 1729636500 | 1.91 | -0.11 | -5.45 | 2.05 | 2.08 | 1.86 | 184072 |
| 1729550100 | 2.02 | -0.12 | -5.61 | 2.18 | 2.19 | 1.97 | 210960 |
| 1729290900 | 2.14 | -0.03 | -1.38 | 2.2 | 2.2399 | 2.1 | 308646 |
| 1729204500 | 2.17 | -0.29 | -11.79 | 2.44 | 2.6 | 2.17 | 496797 |
| 1729118100 | 2.46 | 0.49 | 24.87 | 2 | 2.5 | 1.97 | 1005442 |
| 1729031700 | 1.97 | -0.26 | -11.66 | 2.22 | 2.25 | 1.8808 | 822764 |
| 1728945300 | 2.23 | -0.22 | -8.98 | 2.24 | 2.34 | 2.16 | 1888060 |
| 1728686100 | 2.45 | 0.68 | 38.42 | 2.77 | 3.1199 | 2.2599999 | 47298628 |
| 1728599700 | 1.77 | -0.08 | -4.27 | 1.9 | 2.07 | 1.75 | 137599 |
| 1728513300 | 1.849 | -0.56 | -23.28 | 2.4 | 2.43 | 1.7701 | 194219 |
| 1728426900 | 2.41 | -0.36 | -13.00 | 2.79 | 2.9 | 2.22 | 202463 |
| 1728340500 | 2.77 | -1.14 | -29.16 | 3.95 | 3.953 | 2.59 | 241061 |
| 1728081300 | 3.91 | -1.64 | -29.55 | 5.55 | 5.7 | 3.9001 | 212934 |
| 1727994900 | 5.55 | -0.8 | -12.60 | 6.5 | 6.75 | 5.41 | 109255 |
| 1727908500 | 6.35 | -2.45 | -27.84 | 6.75 | 7.4805 | 6.09 | 232084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
