Financial News

ZenaTech, Inc. - Common Stock (NQ: ZENA )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.040 2.210 2.030 2.130 458,305 +0.07(+3.40%)
Oct 29, 2024 2.210 2.212 1.980 2.060 749,435 -0.05(-2.37%)
Oct 28, 2024 2.070 2.280 2.070 2.110 977,157 -0.10(-4.52%)
Oct 25, 2024 2.060 2.240 2.050 2.210 2,053,931 +0.05(+2.31%)
Oct 24, 2024 2.910 2.930 2.030 2.160 54,959,796 +0.40(+22.73%)
Oct 23, 2024 1.880 1.980 1.700 1.760 441,160 -0.15(-7.85%)
Oct 22, 2024 2.050 2.080 1.860 1.910 184,072 -0.11(-5.45%)
Oct 21, 2024 2.120 2.190 1.970 2.020 210,962 -0.12(-5.61%)
Oct 18, 2024 2.200 2.240 2.100 2.140 310,570 -0.03(-1.38%)
Oct 17, 2024 2.440 2.600 2.170 2.170 497,658 -0.29(-11.79%)
Oct 16, 2024 2.000 2.500 1.970 2.460 1,005,645 +0.49(+24.87%)
Oct 15, 2024 2.160 2.250 1.881 1.970 823,831 -0.26(-11.66%)
Oct 14, 2024 2.240 2.340 2.160 2.230 1,898,825 -0.22(-8.98%)
Oct 11, 2024 2.770 3.120 2.260 2.450 47,353,640 +0.68(+38.42%)
Oct 10, 2024 1.900 2.070 1.750 1.770 137,749 -0.08(-4.27%)
Oct 09, 2024 2.400 2.430 1.770 1.849 195,281 -0.56(-23.28%)
Oct 08, 2024 2.790 2.900 2.220 2.410 202,963 -0.36(-13.00%)
Oct 07, 2024 3.950 3.953 2.590 2.770 241,774 -1.14(-29.16%)
Oct 04, 2024 5.550 5.700 3.900 3.910 212,297 -1.64(-29.55%)
Oct 03, 2024 6.500 6.750 5.410 5.550 109,844 -0.80(-12.60%)
Oct 02, 2024 6.750 7.481 6.090 6.350 232,085 -2.45(-27.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback