ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.760 -0.180 (-4.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.910 3.919 3.640 3.760 659,683 -0.18(-4.57%)
Dec 23, 2025 3.740 4.130 3.690 3.940 1,497,540 +0.18(+4.79%)
Dec 22, 2025 3.770 4.025 3.690 3.760 1,610,307 +0.06(+1.62%)
Dec 19, 2025 3.420 3.745 3.280 3.700 1,622,123 +0.33(+9.79%)
Dec 18, 2025 3.010 3.391 2.980 3.370 1,518,965 +0.45(+15.41%)
Dec 17, 2025 3.070 3.165 2.905 2.920 1,155,300 -0.09(-2.99%)
Dec 16, 2025 2.860 3.049 2.810 3.010 1,151,523 +0.13(+4.51%)
Dec 15, 2025 3.110 3.130 2.834 2.880 778,038 -0.20(-6.49%)
Dec 12, 2025 3.200 3.227 3.060 3.080 404,161 -0.13(-4.05%)
Dec 11, 2025 3.200 3.226 3.060 3.210 553,999 -0.05(-1.53%)
Dec 10, 2025 3.350 3.350 3.240 3.260 376,870 -0.11(-3.26%)
Dec 09, 2025 3.250 3.445 3.220 3.370 418,617 +0.11(+3.37%)
Dec 08, 2025 3.470 3.480 3.230 3.260 540,855 -0.13(-3.83%)
Dec 05, 2025 3.540 3.560 3.365 3.390 515,988 -0.11(-3.14%)
Dec 04, 2025 3.280 3.540 3.260 3.500 686,720 +0.20(+6.06%)
Dec 03, 2025 3.160 3.310 3.110 3.300 430,793 +0.12(+3.77%)
Dec 02, 2025 3.320 3.340 3.170 3.180 571,039 -0.12(-3.64%)
Dec 01, 2025 3.410 3.410 3.220 3.300 432,122 -0.12(-3.51%)
Nov 28, 2025 3.460 3.510 3.380 3.420 528,640 -0.10(-2.84%)
Nov 26, 2025 3.210 3.540 3.175 3.520 1,315,393 +0.37(+11.75%)
Nov 25, 2025 3.070 3.170 2.880 3.150 820,210 +0.18(+6.06%)
Nov 24, 2025 3.150 3.220 2.930 2.970 1,032,244 -0.16(-5.11%)
Nov 21, 2025 3.050 3.150 2.910 3.130 633,106 +0.02(+0.64%)
Nov 20, 2025 3.390 3.550 3.070 3.110 940,992 -0.15(-4.60%)
Nov 19, 2025 3.420 3.480 3.220 3.260 525,326 -0.18(-5.23%)
Nov 18, 2025 3.230 3.510 3.220 3.440 702,153 +0.14(+4.24%)
Nov 17, 2025 3.610 3.650 3.300 3.300 685,793 -0.25(-7.04%)
Nov 14, 2025 3.440 3.750 3.410 3.550 1,077,364 -0.25(-6.58%)
Nov 13, 2025 3.950 4.010 3.655 3.800 1,057,623 -0.28(-6.86%)
Nov 12, 2025 3.850 4.200 3.810 4.080 1,854,417 +0.22(+5.70%)
Nov 11, 2025 4.260 4.340 3.730 3.860 10,519,102 -0.06(-1.53%)
Nov 10, 2025 4.200 4.200 3.910 3.920 656,221 -0.15(-3.69%)
Nov 07, 2025 3.900 4.070 3.710 4.070 977,926 +0.01(+0.25%)
Nov 06, 2025 4.380 4.380 4.030 4.060 690,667 -0.23(-5.36%)
Nov 05, 2025 4.230 4.290 4.140 4.290 346,462 +0.10(+2.39%)
Nov 04, 2025 4.200 4.360 4.120 4.190 732,369 -0.22(-4.99%)
Nov 03, 2025 4.620 4.670 4.360 4.410 590,698 -0.22(-4.75%)
Oct 31, 2025 4.510 4.660 4.421 4.630 841,565 +0.28(+6.44%)
Oct 30, 2025 4.560 4.600 4.270 4.350 1,122,433 -0.23(-5.02%)
Oct 29, 2025 4.790 4.810 4.555 4.580 1,095,561 -0.22(-4.58%)
Oct 28, 2025 4.950 5.070 4.740 4.800 770,653 -0.12(-2.44%)
Oct 27, 2025 5.080 5.100 4.870 4.920 785,385 -0.05(-1.01%)
Oct 24, 2025 5.000 5.190 4.950 4.970 1,092,018 +0.14(+2.90%)
Oct 23, 2025 4.820 4.880 4.710 4.830 874,060 +0.04(+0.84%)
Oct 22, 2025 5.000 5.080 4.600 4.790 1,656,749 -0.38(-7.35%)
Oct 21, 2025 5.465 5.465 5.130 5.170 1,149,685 -0.22(-4.08%)
Oct 20, 2025 5.600 5.626 5.370 5.390 958,892 +0.07(+1.32%)
Oct 17, 2025 5.790 5.790 5.220 5.320 1,917,580 -0.48(-8.28%)
Oct 16, 2025 6.550 6.900 5.750 5.800 2,787,371 -0.37(-6.00%)
Oct 15, 2025 6.840 7.109 5.950 6.170 2,561,169 -0.52(-7.77%)
Oct 14, 2025 6.630 6.720 6.130 6.690 2,040,029 +0.05(+0.75%)
Oct 13, 2025 6.360 6.780 5.940 6.640 3,061,327 +0.70(+11.78%)
Oct 10, 2025 5.760 6.750 5.720 5.940 5,704,261 +0.33(+5.88%)
Oct 09, 2025 5.530 5.800 5.430 5.610 1,049,443 +0.02(+0.36%)
Oct 08, 2025 5.850 5.910 5.460 5.590 1,245,268 -0.18(-3.12%)
Oct 07, 2025 6.000 6.375 5.664 5.770 2,742,285 +0.00(+0.00%)
Oct 06, 2025 5.420 6.020 5.400 5.770 2,895,004 +0.53(+10.11%)
Oct 03, 2025 5.440 5.550 5.210 5.240 1,363,235 -0.16(-2.96%)
Oct 02, 2025 5.190 5.430 5.170 5.400 1,868,503 +0.32(+6.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.