ZenaTech, Inc. ZENA
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,33-0,02 (-%1,48)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,33 | -%1,48 | $1,38 | $1,41 | $1,33 | 1,17M |
| 2026-10-01 | $1,35 | +%3,05 | $1,35 | $1,38 | $1,33 | 1,11M |
| 2026-09-30 | $1,31 | -%10,88 | $1,47 | $1,47 | $1,31 | 3,22M |
| 2026-09-29 | $1,47 | +%6,52 | $1,42 | $1,49 | $1,38 | 1,86M |
| 2026-09-28 | $1,38 | -%2,82 | $1,40 | $1,41 | $1,37 | 1,13M |
| 2026-09-25 | $1,42 | -%2,74 | $1,48 | $1,49 | $1,42 | 1,34M |
| 2026-09-24 | $1,46 | -%2,01 | $1,48 | $1,50 | $1,45 | 1,06M |
| 2026-09-23 | $1,49 | -%3,25 | $1,54 | $1,55 | $1,49 | 1,01M |
| 2026-09-22 | $1,54 | +%0,65 | $1,54 | $1,58 | $1,53 | 1,31M |
| 2026-09-21 | $1,53 | +%5,52 | $1,51 | $1,55 | $1,47 | 1,22M |
| 2026-09-18 | $1,45 | -%3,33 | $1,53 | $1,55 | $1,44 | 2,62M |
| 2026-09-17 | $1,50 | +%3,45 | $1,52 | $1,63 | $1,50 | 2,55M |
| 2026-09-16 | $1,45 | +%2,84 | $1,46 | $1,49 | $1,43 | 1,45M |
| 2026-09-15 | $1,41 | -%4,73 | $1,47 | $1,48 | $1,40 | 2,40M |
| 2026-09-14 | $1,48 | -%2,63 | $1,46 | $1,51 | $1,45 | 1,17M |
| 2026-09-11 | $1,52 | -%3,18 | $1,56 | $1,57 | $1,49 | 2,07M |
| 2026-09-10 | $1,57 | -%2,48 | $1,58 | $1,64 | $1,55 | 1,21M |
| 2026-09-09 | $1,61 | -%5,29 | $1,70 | $1,73 | $1,60 | 1,31M |
| 2026-09-08 | $1,70 | +%1,19 | $1,68 | $1,78 | $1,67 | 1,68M |
| 2026-09-04 | $1,68 | -%1,18 | $1,71 | $1,73 | $1,66 | 1,11M |
| 2026-09-03 | $1,70 | +%3,66 | $1,67 | $1,78 | $1,67 | 2,10M |
| 2026-09-02 | $1,64 | -%2,09 | $1,69 | $1,73 | $1,62 | 1,95M |
| 2026-09-01 | $1,67 | -%4,29 | $1,71 | $1,73 | $1,64 | 2,15M |
| 2026-08-31 | $1,75 | +%2,34 | $1,77 | $1,77 | $1,71 | 1,50M |
| 2026-08-28 | $1,71 | -%9,04 | $1,87 | $1,87 | $1,71 | 2,43M |
| 2026-08-27 | $1,88 | +%5,62 | $1,80 | $1,93 | $1,80 | 2,09M |
| 2026-08-26 | $1,78 | -%2,73 | $1,82 | $1,83 | $1,75 | 1,50M |
| 2026-08-25 | $1,83 | +%2,23 | $1,85 | $1,89 | $1,81 | 1,73M |
| 2026-08-24 | $1,79 | -%11,82 | $2,00 | $2,00 | $1,75 | 3,90M |
| 2026-08-21 | $2,03 | +%6,28 | $1,91 | $2,10 | $1,86 | 4,31M |
| 2026-08-20 | $1,91 | -%4,50 | $1,97 | $2,00 | $1,88 | 2,65M |
| 2026-08-19 | $2,00 | -%1,96 | $2,01 | $2,05 | $1,92 | 2,50M |
| 2026-08-18 | $2,04 | -%0,49 | $1,95 | $2,19 | $1,94 | 4,54M |
| 2026-08-17 | $2,05 | -%4,21 | $2,09 | $2,10 | $1,98 | 5,34M |
| 2026-08-14 | $2,14 | +%0,47 | $2,20 | $2,26 | $2,07 | 7,90M |
| 2026-08-13 | $2,13 | +%12,11 | $1,89 | $2,19 | $1,86 | 8,68M |
| 2026-08-12 | $1,90 | +%4,40 | $1,84 | $1,95 | $1,74 | 6,24M |
| 2026-08-11 | $1,82 | +%6,43 | $1,70 | $1,92 | $1,70 | 12,05M |
| 2026-08-10 | $1,71 | +%3,64 | $1,71 | $1,84 | $1,66 | 21,53M |
| 2026-08-07 | $1,65 | +%19,57 | $1,59 | $1,75 | $1,55 | 44,93M |
| 2026-08-06 | $1,38 | -%0,72 | $1,36 | $1,43 | $1,35 | 1,19M |
| 2026-08-05 | $1,39 | +%2,96 | $1,35 | $1,40 | $1,33 | 1,06M |
| 2026-08-04 | $1,35 | +%6,30 | $1,27 | $1,36 | $1,27 | 1,80M |
| 2026-08-03 | $1,27 | -%0,78 | $1,28 | $1,32 | $1,25 | 1,51M |
| 2026-07-31 | $1,28 | -%1,54 | $1,32 | $1,33 | $1,25 | 808,10K |
| 2026-07-30 | $1,30 | +%4,84 | $1,25 | $1,32 | $1,25 | 1,27M |
| 2026-07-29 | $1,24 | -%4,62 | $1,30 | $1,33 | $1,22 | 1,65M |
| 2026-07-28 | $1,30 | -%5,11 | $1,37 | $1,38 | $1,29 | 1,69M |
| 2026-07-27 | $1,37 | -%0,72 | $1,40 | $1,41 | $1,35 | 1,62M |
| 2026-07-24 | $1,38 | -%7,38 | $1,49 | $1,50 | $1,36 | 2,30M |
| 2026-07-23 | $1,49 | -%1,32 | $1,50 | $1,55 | $1,48 | 1,88M |
| 2026-07-22 | $1,51 | %0,00 | $1,55 | $1,64 | $1,48 | 2,13M |
| 2026-07-21 | $1,51 | +%2,03 | $1,49 | $1,57 | $1,45 | 1,63M |
| 2026-07-20 | $1,48 | %0,00 | $1,49 | $1,49 | $1,43 | 890,20K |
| 2026-07-17 | $1,48 | -%3,27 | $1,49 | $1,54 | $1,44 | 1,08M |
| 2026-07-16 | $1,53 | +%2,68 | $1,47 | $1,65 | $1,47 | 4,76M |
| 2026-07-15 | $1,49 | +%6,43 | $1,42 | $1,53 | $1,41 | 2,51M |
| 2026-07-14 | $1,40 | +%4,48 | $1,34 | $1,42 | $1,32 | 1,52M |
| 2026-07-13 | $1,34 | -%3,60 | $1,37 | $1,38 | $1,34 | 993,80K |
| 2026-07-10 | $1,39 | +%2,21 | $1,36 | $1,40 | $1,32 | 1,52M |
| 2026-07-09 | $1,36 | +%3,82 | $1,33 | $1,40 | $1,32 | 1,33M |
| 2026-07-08 | $1,31 | -%2,96 | $1,30 | $1,35 | $1,29 | 1,35M |
| 2026-07-07 | $1,35 | -%4,26 | $1,42 | $1,42 | $1,30 | 1,91M |
| 2026-07-06 | $1,41 | -%0,70 | $1,42 | $1,43 | $1,37 | 1,08M |
| 2026-07-02 | $1,42 | -%2,07 | $1,45 | $1,49 | $1,41 | 1,24M |
| 2026-07-01 | $1,45 | -%3,33 | $1,49 | $1,52 | $1,42 | 1,58M |
| 2026-06-30 | $1,50 | -%3,23 | $1,55 | $1,57 | $1,46 | 1,90M |
| 2026-06-29 | $1,55 | -%0,64 | $1,56 | $1,64 | $1,53 | 2,36M |
| 2026-06-26 | $1,56 | +%11,43 | $1,38 | $1,56 | $1,38 | 7,69M |
| 2026-06-25 | $1,40 | %0,00 | $1,40 | $1,45 | $1,37 | 1,50M |
| 2026-06-24 | $1,40 | -%4,76 | $1,45 | $1,47 | $1,40 | 1,43M |
| 2026-06-23 | $1,47 | +%8,09 | $1,35 | $1,52 | $1,35 | 3,33M |
| 2026-06-22 | $1,36 | -%4,23 | $1,42 | $1,42 | $1,35 | 1,48M |
| 2026-06-18 | $1,42 | +%0,71 | $1,42 | $1,47 | $1,39 | 1,46M |
| 2026-06-17 | $1,41 | +%0,71 | $1,39 | $1,48 | $1,36 | 1,63M |
| 2026-06-16 | $1,40 | +%2,19 | $1,36 | $1,42 | $1,31 | 2,61M |
| 2026-06-15 | $1,37 | -%2,14 | $1,43 | $1,45 | $1,37 | 2,01M |
| 2026-06-12 | $1,40 | -%8,50 | $1,49 | $1,53 | $1,40 | 2,18M |
| 2026-06-11 | $1,53 | %0,00 | $1,48 | $1,57 | $1,46 | 2,26M |
| 2026-06-10 | $1,53 | +%4,79 | $1,43 | $1,59 | $1,43 | 3,49M |
| 2026-06-09 | $1,46 | +%5,04 | $1,41 | $1,50 | $1,39 | 3,78M |
| 2026-06-08 | $1,39 | +%2,96 | $1,41 | $1,43 | $1,35 | 1,96M |
| 2026-06-05 | $1,35 | -%11,18 | $1,51 | $1,51 | $1,35 | 4,05M |
| 2026-06-04 | $1,52 | +%0,66 | $1,46 | $1,70 | $1,42 | 5,81M |
| 2026-06-03 | $1,51 | +%0,67 | $1,71 | $1,71 | $1,45 | 20,21M |
| 2026-06-02 | $1,50 | -%6,25 | $1,57 | $1,59 | $1,50 | 3,05M |
| 2026-06-01 | $1,60 | -%1,54 | $1,62 | $1,63 | $1,57 | 4,08M |
| 2026-05-29 | $1,63 | -%0,31 | $1,72 | $1,72 | $1,46 | 7,31M |
| 2026-05-28 | $1,63 | +%13,99 | $1,59 | $1,64 | $1,55 | 11,23M |
| 2026-05-27 | $1,43 | -%0,69 | $1,45 | $1,46 | $1,38 | 2,01M |