• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.304 +0.244 (+6.00%)
    Streaming Delayed Price Updated: 1:01 PM EST, Jan 20, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 16, 2026 4.130 4.150 3.940 4.060 999,324 -0.07(-1.69%)
    Jan 15, 2026 3.780 4.320 3.720 4.130 2,301,958 +0.42(+11.32%)
    Jan 14, 2026 3.880 3.900 3.620 3.710 813,673 -0.20(-5.12%)
    Jan 13, 2026 3.950 3.990 3.680 3.910 1,053,996 +0.08(+2.09%)
    Jan 12, 2026 3.940 3.950 3.674 3.830 950,404 -0.11(-2.79%)
    Jan 09, 2026 4.140 4.245 3.880 3.940 1,803,602 -0.20(-4.83%)
    Jan 08, 2026 3.460 4.180 3.435 4.140 2,773,448 +0.79(+23.58%)
    Jan 07, 2026 3.440 3.500 3.320 3.350 674,219 -0.02(-0.59%)
    Jan 06, 2026 3.490 3.505 3.230 3.370 810,774 -0.01(-0.30%)
    Jan 05, 2026 3.210 3.540 3.210 3.380 1,116,057 +0.25(+7.99%)
    Jan 02, 2026 3.230 3.250 3.030 3.130 903,878 -0.07(-2.19%)
    Dec 31, 2025 3.490 3.490 3.070 3.200 1,435,520 -0.34(-9.60%)
    Dec 30, 2025 3.320 3.670 3.290 3.540 1,933,823 +0.27(+8.26%)
    Dec 29, 2025 3.140 3.490 3.140 3.270 974,383 -0.15(-4.39%)
    Dec 26, 2025 3.650 3.660 3.360 3.420 814,877 -0.34(-9.04%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.