We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ZenaTech Inc | NASDAQ:ZENA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.12 | -6.12% | 1.84 | 1.82 | 1.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.02 | 1.82 | 1.97 | 177,400 | 17:08:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 06 Nov 2024 | 1.96 | -0.12 | -5.77% | 1.91 | 2.10 | 300,236 |
| 05 Nov 2024 | 2.08 | 0.12 | 6.12% | 1.9002 | 2.09 | 260,456 |
| 04 Nov 2024 | 1.96 | -0.20 | -9.26% | 1.91 | 2.1884 | 388,806 |
| 01 Nov 2024 | 2.16 | 0.08 | 3.85% | 2.04 | 2.23 | 240,838 |
| 31 Oct 2024 | 2.08 | -0.05 | -2.35% | 2.05 | 2.19 | 296,291 |
| 30 Oct 2024 | 2.13 | 0.07 | 3.40% | 2.03 | 2.21 | 452,996 |
| 29 Oct 2024 | 2.06 | -0.05 | -2.37% | 1.98 | 2.21 | 739,629 |
| 28 Oct 2024 | 2.11 | -0.10 | -4.52% | 2.07 | 2.28 | 907,651 |
| 25 Oct 2024 | 2.21 | 0.05 | 2.31% | 2.05 | 2.24 | 2,040,037 |
| 24 Oct 2024 | 2.16 | 0.40 | 22.73% | 2.03 | 2.93 | 52,692,645 |
| 23 Oct 2024 | 1.76 | -0.15 | -7.85% | 1.70 | 1.98 | 439,668 |
| 22 Oct 2024 | 1.91 | -0.11 | -5.45% | 1.86 | 2.08 | 181,509 |
| 21 Oct 2024 | 2.02 | -0.12 | -5.61% | 1.97 | 2.19 | 210,960 |
| 18 Oct 2024 | 2.14 | -0.03 | -1.38% | 2.10 | 2.2399 | 308,646 |
| 17 Oct 2024 | 2.17 | -0.29 | -11.79% | 2.17 | 2.60 | 496,797 |
| 16 Oct 2024 | 2.46 | 0.49 | 24.87% | 1.97 | 2.50 | 1,005,442 |
| 15 Oct 2024 | 1.97 | -0.26 | -11.66% | 1.8808 | 2.25 | 822,764 |
| 14 Oct 2024 | 2.23 | -0.22 | -8.98% | 2.16 | 2.34 | 1,888,060 |
| 11 Oct 2024 | 2.45 | 0.68 | 38.42% | 2.26 | 2.8701 | 41,782,787 |
| 10 Oct 2024 | 1.77 | -0.08 | -4.27% | 1.75 | 2.0098 | 133,250 |
| 09 Oct 2024 | 1.849 | -0.56 | -23.28% | 1.7701 | 2.43 | 194,219 |
| 08 Oct 2024 | 2.41 | -0.36 | -13.00% | 2.22 | 2.80 | 181,013 |
| 07 Oct 2024 | 2.77 | -1.14 | -29.16% | 2.59 | 3.953 | 238,558 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.12 | 2.23 | 1.82 | 2.04 | 297,743 | -0.28 | -13.21% |
| 1 Month | 1.90 | 3.1199 | 1.70 | 2.28 | 5,671,477 | -0.06 | -3.16% |
| 3 Months | 10.00 | 11.00 | 1.70 | 2.31 | 4,255,190 | -8.16 | -81.60% |
| 6 Months | 10.00 | 11.00 | 1.70 | 2.31 | 4,255,190 | -8.16 | -81.60% |
| 1 Year | 10.00 | 11.00 | 1.70 | 2.31 | 4,255,190 | -8.16 | -81.60% |
| 3 Years | 10.00 | 11.00 | 1.70 | 2.31 | 4,255,190 | -8.16 | -81.60% |
| 5 Years | 10.00 | 11.00 | 1.70 | 2.31 | 4,255,190 | -8.16 | -81.60% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
