ZenaTech, Inc. (ZENA) NASDAQ

4.34

-0.35(-7.46%)

Updated at August 01 11:56AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 20254.834.694.694.94.63605,269
July 30, 20254.914.834.8354.73514,100
July 29, 20255.084.934.935.174.821.22M
July 28, 20255.485.255.255.585.141.13M
July 25, 20255.975.675.676.025.491.47M
July 24, 20255.96.016.016.335.82.22M
July 23, 20255.495.695.695.725.41914,547
July 22, 20255.655.495.495.655.21.07M
July 21, 20256.255.45.46.285.212.27M
July 18, 20256.535.835.836.545.742.22M
July 17, 20256.116.486.487.036.044.39M
July 16, 20255.83666.225.273.36M
July 15, 20256.55.975.976.65.883.87M
July 14, 20255.296.196.196.245.035.87M
July 11, 20254.65.035.035.054.54.39M
July 10, 20254.014.214.214.354.011.87M
July 09, 20253.853.893.893.983.68896,825
July 08, 20253.433.773.773.773.421.39M
July 07, 20253.433.283.283.433.23486,830
July 03, 20253.563.463.463.63.41334,796
July 02, 20253.453.483.483.553.33700,035
July 01, 20253.713.493.493.713.48604,680
June 30, 20253.53.673.673.743.45695,140
June 27, 20253.753.453.453.753.37872,591
June 26, 20253.943.753.753.943.67783,832
June 25, 20254.013.933.934.123.821.22M
June 24, 20254.053.863.864.093.81.04M
June 23, 20253.943.773.774.083.73899,500
June 20, 20254.23.953.954.43.831.06M
June 18, 20254.84.324.324.84.131.71M
June 17, 20255.184.724.725.184.592.13M
June 16, 20255.285.055.055.284.912.32M
June 13, 20255.324.974.976.34.8712.75M
June 12, 20255.15.055.055.274.823.51M
June 11, 20255.074.844.845.454.712.92M
June 10, 20255.264.94.95.44.79.18M
June 09, 20254.664.544.545.884.4111.85M
June 06, 20254.44.294.294.784.056.68M
June 05, 20254.734.454.456.924.15136.9M
June 04, 20253.093.183.183.193928,524
June 03, 20252.953.023.023.12.91.25M
June 02, 20252.932.892.893.132.791.06M
May 30, 20252.72.772.772.872.68386,851
May 29, 20252.942.752.752.972.74731,800
May 28, 20252.732.832.832.952.651.23M
May 27, 20252.672.652.653.742.5923.44M
May 23, 20252.432.52.52.52.34229,421
May 22, 20252.392.432.432.442.31250,640
May 21, 20252.452.32.32.492.3440,244
May 20, 20252.452.432.432.592.39474,815
May 19, 20252.42.372.372.462.34309,400
May 16, 20252.332.492.492.642.331.65M
May 15, 20252.232.192.192.242.13954,507
May 14, 20252.262.212.212.32.21351,800
May 13, 20252.162.252.252.332.16387,039
May 12, 20252.142.132.132.182.1209,627
May 09, 20252.162.082.082.182.01251,423
May 08, 20252.12.142.142.252.1399,126
May 07, 20252.052.092.092.12.0597,434
May 06, 20252.072.052.052.12230,165
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved