NasdaqCM - Nasdaq Real Time Price USD

ZenaTech, Inc. (ZENA)

2.3610
+0.0610
+(2.65%)
As of 12:54:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.38002.43982.31012.36102.3610168,766
May 21, 20252.45002.49002.30002.30002.3000437,400
May 20, 20252.45002.59002.39002.43002.4300474,800
May 19, 20252.40002.46002.34002.37002.3700309,400
May 16, 20252.33002.64002.33002.49002.49001,668,700
May 15, 20252.23002.24002.13002.19002.1900954,500
May 14, 20252.26002.30002.21002.21002.2100351,800
May 13, 20252.16002.33002.16002.25002.2500392,700
May 12, 20252.14002.18002.10002.13002.1300209,600
May 9, 20252.16002.18002.01002.08002.0800253,400
May 8, 20252.10002.25002.10002.14002.1400399,100
May 7, 20252.05002.10002.05002.09002.090098,400
May 6, 20252.07002.10002.00002.05002.0500247,300
May 5, 20252.18002.26002.03002.04002.0400217,500
May 2, 20252.16002.28002.15002.19002.1900320,500
May 1, 20252.11002.20002.05002.20002.2000174,100
Apr 30, 20252.13002.14002.00002.11002.1100337,800
Apr 29, 20252.21002.28002.07902.10002.1000466,200
Apr 28, 20252.32002.37002.20002.20002.2000498,600
Apr 25, 20252.57002.59002.34002.37002.37001,221,600
Apr 24, 20252.73003.03002.40002.60002.600048,383,700
Apr 23, 20252.25002.27002.14202.19002.1900393,900
Apr 22, 20252.16002.50902.04002.20002.2000723,000
Apr 21, 20252.24002.24002.03002.05002.0500127,000
Apr 17, 20252.16002.26002.09002.20002.2000107,100
Apr 16, 20252.14002.28002.11002.17002.1700105,600
Apr 15, 20252.45002.45002.16002.20002.2000119,600
Apr 14, 20252.40002.58002.13002.25002.2500205,000
Apr 11, 20252.16002.40002.14002.36002.3600142,500
Apr 10, 20252.25002.26902.06002.19002.1900114,400
Apr 9, 20252.08002.50001.92302.22002.2200232,500
Apr 8, 20252.24002.30001.92002.00002.0000159,100
Apr 7, 20252.05002.08901.82002.04002.0400184,600
Apr 4, 20252.29002.29002.04002.09002.0900165,800
Apr 3, 20252.50002.52002.25002.25002.2500256,000
Apr 2, 20252.56002.75002.51002.62002.6200201,500
Apr 1, 20252.57002.70502.51002.69002.6900136,700
Mar 31, 20252.60002.65002.50002.58002.5800184,100
Mar 28, 20252.90002.96002.67302.80002.8000179,100
Mar 27, 20252.85003.06002.82002.90002.9000273,300
Mar 26, 20253.07003.12002.80002.83002.8300228,600
Mar 25, 20253.11003.20002.97003.12003.1200175,700
Mar 24, 20253.01003.05002.93002.99002.9900145,600
Mar 21, 20253.01003.06502.87002.93002.9300170,300
Mar 20, 20253.04003.16503.00003.08003.0800147,400
Mar 19, 20253.20003.30002.94003.08003.0800274,000
Mar 18, 20253.76003.94003.18003.30003.3000386,400
Mar 17, 20253.57003.80003.41703.45003.4500381,100
Mar 14, 20253.91004.14803.40003.49003.4900696,100
Mar 13, 20254.63004.66003.82004.02004.02001,662,500
Mar 12, 20252.87004.74002.86004.57004.57006,892,200
Mar 11, 20252.97002.97002.72002.81002.810098,900
Mar 10, 20252.86002.91002.56002.67002.6700107,700
Mar 7, 20252.98003.04802.78002.94002.9400137,000
Mar 6, 20253.04003.42202.87003.03003.0300343,300
Mar 5, 20253.16003.17002.92003.01003.0100146,200
Mar 4, 20252.66003.02002.44602.84002.8400264,500
Mar 3, 20253.23003.45002.65002.70002.7000318,000
Feb 28, 20253.50003.66003.33303.40003.4000158,700
Feb 27, 20253.96003.96003.60003.67003.6700116,200
Feb 26, 20253.93004.11003.71003.71003.7100111,400
Feb 25, 20254.05004.36003.68003.93003.9300246,000
Feb 24, 20254.65004.73004.17004.26004.2600193,100
Feb 21, 20254.81004.90004.55004.62004.6200142,600
Feb 20, 20254.90004.99004.64004.77004.7700168,600
Feb 19, 20255.00005.16004.91004.91004.9100143,000
Feb 18, 20255.34005.42004.90004.99004.9900140,000
Feb 14, 20255.78005.78005.10005.27005.2700223,800
Feb 13, 20255.29005.59805.25005.50005.5000235,500
Feb 12, 20255.25005.51505.06005.18005.1800451,300
Feb 11, 20254.78005.85004.76005.62005.6200856,500
Feb 10, 20254.80004.92004.76904.80004.8000109,600
Feb 7, 20255.10005.34004.75004.87004.8700256,100
Feb 6, 20254.86005.06004.70504.95004.9500294,900
Feb 5, 20254.74004.94604.53004.66004.6600188,500
Feb 4, 20254.43004.94004.43004.74004.7400511,500
Feb 3, 20254.45004.53804.18004.34004.3400209,800
Jan 31, 20254.51005.30004.45004.86004.8600298,100
Jan 30, 20254.63004.71004.49004.49004.4900152,200
Jan 29, 20254.50004.69004.45004.51004.5100224,800
Jan 28, 20255.25005.25004.50004.50004.5000430,700
Jan 27, 20255.60005.61005.00005.13005.1300415,500
Jan 24, 20255.83006.06005.57006.04006.0400355,100
Jan 23, 20255.98006.14005.72005.92005.9200319,100
Jan 22, 20256.14006.29005.75006.08006.0800425,300
Jan 21, 20256.45006.53705.95906.24006.2400401,800
Jan 17, 20256.55006.55006.03006.12006.1200206,900
Jan 16, 20256.53006.59006.03006.40006.4000717,600
Jan 15, 20256.24006.40005.88006.30006.3000449,000
Jan 14, 20255.30006.25005.30006.20006.2000787,600
Jan 13, 20255.98005.98005.17005.26005.2600683,600
Jan 10, 20256.59006.59005.74606.10006.1000952,400
Jan 8, 20256.99006.99005.68006.19006.1900827,000
Jan 7, 20257.98008.00006.74007.33007.33002,244,100
Jan 6, 20257.50007.61906.85007.05007.0500889,600
Jan 3, 20257.70007.83007.37007.54007.5400741,600
Jan 2, 20257.98008.15006.90307.58007.5800922,500
Dec 31, 20249.00009.08007.10007.69007.69001,105,400
Dec 30, 20248.39009.47007.89309.13009.13001,456,100
Dec 27, 20248.280010.00007.65008.48008.48002,314,400
Dec 26, 20248.05008.56007.63507.98007.98001,201,900
Dec 24, 20248.21008.36007.72007.99007.9900618,100
Dec 23, 20247.85008.46007.78008.38008.38001,103,200
Dec 20, 20247.14009.96606.54007.72007.72002,945,700
Dec 19, 20246.682012.20006.19007.73007.73008,447,500
Dec 18, 20247.13007.13005.25006.00006.00001,304,200
Dec 17, 20248.00008.39006.80207.38007.38001,892,900
Dec 16, 20247.13008.25006.90007.76007.76001,971,300
Dec 13, 20247.00007.68006.50006.97006.97001,586,700
Dec 12, 20246.86007.76006.03007.29007.290019,377,000
Dec 11, 20246.50006.51005.62005.69005.6900640,100
Dec 10, 20245.57006.70005.57006.67006.6700926,000
Dec 9, 20246.44006.44005.55005.87005.8700912,700
Dec 6, 20246.43006.54806.09006.22006.22001,280,000
Dec 5, 20246.81007.14806.02006.09006.09003,417,100
Dec 4, 20246.43006.70005.86505.94005.94001,178,700
Dec 3, 20247.01007.08005.60007.00007.00003,231,000
Dec 2, 20248.66008.72007.26007.26007.26001,994,100
Nov 29, 20246.91009.75006.72008.85008.85007,199,100
Nov 27, 20248.69009.00007.42007.84007.84007,036,500
Nov 26, 202412.190012.43008.000010.300010.300080,371,400
Nov 25, 20241.89007.35001.88006.42006.4200116,400,500
Nov 22, 20241.63001.81001.58001.79001.7900801,600
Nov 21, 20241.81001.85001.45001.65001.65007,816,800
Nov 20, 20241.50001.54001.47001.52001.5200123,600
Nov 19, 20241.42001.53501.41001.52001.5200374,000
Nov 18, 20241.63001.64001.42001.45001.4500360,600
Nov 15, 20241.81001.81001.55001.67001.6700156,600
Nov 14, 20241.76001.85001.61001.72001.7200142,000
Nov 13, 20241.94001.96001.65001.78001.7800426,200
Nov 12, 20242.04002.06001.86001.90001.9000650,800
Nov 11, 20241.88002.10001.85002.06002.0600385,300
Nov 8, 20241.87002.00001.85001.98001.9800450,200
Nov 7, 20241.97002.02001.82001.96001.9600460,600
Nov 6, 20242.08002.10001.91001.96001.9600307,200
Nov 5, 20241.93002.09001.90002.08002.0800265,300
Nov 4, 20242.16002.18801.91001.96001.9600395,300
Nov 1, 20242.04002.23002.04002.16002.1600247,800
Oct 31, 20242.12002.19002.05002.08002.0800298,100
Oct 30, 20242.04002.21002.03002.13002.1300458,700
Oct 29, 20242.21002.21201.98002.06002.0600751,300
Oct 28, 20242.07002.28002.07002.11002.1100977,200
Oct 25, 20242.06002.24002.05002.21002.21002,053,900
Oct 24, 20242.91002.93002.03002.16002.160054,982,700
Oct 23, 20241.88001.98001.70001.76001.7600441,500
Oct 22, 20242.05002.08001.86001.91001.9100184,200
Oct 21, 20242.12002.19001.97002.02002.0200211,400
Oct 18, 20242.20002.24002.10002.14002.1400310,600
Oct 17, 20242.44002.60002.17002.17002.1700497,900
Oct 16, 20242.00002.50001.97002.46002.46001,006,500
Oct 15, 20242.16002.25001.88101.97001.9700829,000
Oct 14, 20242.24002.34002.16002.23002.23001,900,000
Oct 11, 20242.77003.12002.26002.45002.450047,353,500
Oct 10, 20241.90002.07001.75001.77001.7700138,000
Oct 9, 20242.40002.43001.77001.84901.8490196,700
Oct 8, 20242.79002.90002.22002.41002.4100203,300
Oct 7, 20243.95003.95302.59002.77002.7700242,000
Oct 4, 20245.55005.70003.90003.91003.9100213,200
Oct 3, 20246.50006.75005.41005.55005.5500109,900
Oct 2, 20246.75007.48106.09006.35006.3500232,400
Oct 1, 202410.000011.00006.08008.80008.8000324,600

Related Tickers

TAOP Taoping Inc.
0.2700
+3.01%
 
DTSS Datasea Inc.
2.3400
+3.54%
 
FAAS DigiAsia Corp.
0.4322
+5.67%
 
ATCH AtlasClear Holdings, Inc.
0.2200
+9.13%
 
ARAI Arrive AI Inc.
8.43
-10.59%
 
LHSW Lianhe Sowell International Group Ltd
1.4500
+0.69%
 
CETX Cemtrex, Inc.
1.7400
-8.42%
 
FATN FatPipe, Inc.
10.20
-11.92%
 
MLGO MicroAlgo Inc.
1.8750
+19.49%
 
DVLT Datavault AI Inc.
0.9421
-0.89%