Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenabis Global Inc (OP: ZBISF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.0488 0.0490 0.0430 0.0490 290,290 +0.00(+1.24%)
Nov 27, 2020 0.0425 0.0488 0.0424 0.0484 33,100 +0.01(+14.42%)
Nov 25, 2020 0.0420 0.0489 0.0420 0.0423 93,300 -0.00(-0.47%)
Nov 24, 2020 0.0523 0.0523 0.0420 0.0425 238,066 -0.00(-7.21%)
Nov 23, 2020 0.0452 0.0520 0.0419 0.0458 241,958 +0.00(+0.00%)
Nov 20, 2020 0.0510 0.0510 0.0420 0.0458 272,300 -0.00(-0.22%)
Nov 19, 2020 0.0520 0.0580 0.0456 0.0459 299,483 -0.01(-10.00%)
Nov 18, 2020 0.0500 0.0510 0.0420 0.0510 1,983,002 +0.01(+13.33%)
Nov 17, 2020 0.0427 0.0515 0.0420 0.0450 361,362 +0.00(+8.43%)
Nov 16, 2020 0.0630 0.0630 0.0415 0.0415 794,376 -0.01(-15.99%)
Nov 13, 2020 0.0494 0.0595 0.0465 0.0494 475,500 -0.00(-3.14%)
Nov 12, 2020 0.0533 0.0585 0.0450 0.0510 133,388 +0.00(+2.00%)
Nov 11, 2020 0.0550 0.0570 0.0500 0.0500 121,831 -0.01(-12.89%)
Nov 10, 2020 0.0537 0.0588 0.0499 0.0574 566,196 -0.00(-2.38%)
Nov 09, 2020 0.0554 0.0700 0.0535 0.0588 552,749 +0.00(+7.10%)
Nov 06, 2020 0.0447 0.0549 0.0420 0.0549 332,200 +0.01(+23.65%)
Nov 05, 2020 0.0459 0.0486 0.0421 0.0444 67,885 +0.00(+5.97%)
Nov 04, 2020 0.0435 0.0500 0.0417 0.0419 24,700 -0.00(-3.68%)
Nov 03, 2020 0.0602 0.0602 0.0410 0.0435 459,182 -0.00(-3.33%)
Nov 02, 2020 0.0560 0.0560 0.0414 0.0450 110,486 -0.00(-4.26%)
Oct 30, 2020 0.0500 0.0557 0.0412 0.0470 55,600 -0.00(-4.86%)
Oct 29, 2020 0.0426 0.0520 0.0410 0.0494 308,300 -0.00(-1.20%)
Oct 28, 2020 0.0620 0.0620 0.0412 0.0500 222,355 -0.01(-21.38%)
Oct 27, 2020 0.0500 0.0650 0.0430 0.0636 245,190 +0.02(+35.32%)
Oct 26, 2020 0.0418 0.0510 0.0375 0.0470 92,982 +0.00(+3.07%)
Oct 23, 2020 0.0535 0.0535 0.0418 0.0456 164,600 +0.00(+7.29%)
Oct 22, 2020 0.0480 0.0480 0.0425 0.0425 128,432 -0.00(-4.06%)
Oct 21, 2020 0.0450 0.0475 0.0443 0.0443 69,000 -0.00(-2.85%)
Oct 20, 2020 0.0488 0.0488 0.0419 0.0456 111,405 +0.00(+2.47%)
Oct 19, 2020 0.0422 0.0475 0.0422 0.0445 66,450 -0.00(-1.11%)
Oct 16, 2020 0.0454 0.0454 0.0416 0.0450 166,100 -0.00(-0.66%)
Oct 15, 2020 0.0453 0.0480 0.0440 0.0453 159,841 -0.00(-1.52%)
Oct 14, 2020 0.0496 0.0496 0.0429 0.0460 50,268 +0.00(+0.88%)
Oct 13, 2020 0.0495 0.0510 0.0418 0.0456 74,350 -0.00(-8.06%)
Oct 12, 2020 0.0448 0.0496 0.0421 0.0496 31,355 +0.00(+8.53%)
Oct 09, 2020 0.0444 0.0509 0.0400 0.0457 178,200 +0.00(+0.66%)
Oct 08, 2020 0.0573 0.0573 0.0445 0.0454 295,117 -0.00(-3.40%)
Oct 07, 2020 0.0452 0.0559 0.0420 0.0470 194,442 -0.00(-5.05%)
Oct 06, 2020 0.0443 0.0520 0.0410 0.0495 315,504 +0.00(+4.21%)
Oct 05, 2020 0.0520 0.0520 0.0420 0.0475 401,178 +0.01(+15.01%)
Oct 02, 2020 0.0412 0.0450 0.0412 0.0413 28,400 -0.00(-0.48%)
Oct 01, 2020 0.0413 0.0450 0.0346 0.0415 810,466 +0.00(+0.48%)
Sep 30, 2020 0.0411 0.0450 0.0392 0.0413 129,063 -0.00(-2.59%)
Sep 29, 2020 0.0498 0.0499 0.0391 0.0424 235,186 +0.00(+3.41%)
Sep 28, 2020 0.0400 0.0499 0.0392 0.0410 986,320 -0.01(-17.84%)
Sep 25, 2020 0.0398 0.0700 0.0373 0.0499 586,900 +0.00(+10.89%)
Sep 24, 2020 0.0527 0.0540 0.0448 0.0450 168,535 -0.01(-14.61%)
Sep 23, 2020 0.0500 0.0535 0.0449 0.0527 164,909 +0.01(+12.13%)
Sep 22, 2020 0.0465 0.0549 0.0401 0.0470 246,801 +0.00(+3.98%)
Sep 21, 2020 0.0520 0.0589 0.0410 0.0452 443,179 -0.00(-9.60%)
Sep 18, 2020 0.0568 0.0575 0.0492 0.0500 687,200 -0.00(-9.09%)
Sep 17, 2020 0.0618 0.0650 0.0532 0.0550 2,697,957 -0.02(-30.29%)
Sep 16, 2020 0.0758 0.0790 0.0720 0.0789 18,553 +0.00(+6.62%)
Sep 15, 2020 0.0700 0.0850 0.0700 0.0740 76,500 +0.00(+5.71%)
Sep 14, 2020 0.0721 0.0839 0.0700 0.0700 118,800 +0.00(+0.00%)
Sep 11, 2020 0.0708 0.0779 0.0700 0.0700 60,900 -0.01(-9.44%)
Sep 10, 2020 0.0730 0.0780 0.0722 0.0773 12,599 +0.00(+5.03%)
Sep 09, 2020 0.0754 0.0850 0.0722 0.0736 277,940 -0.00(-2.90%)
Sep 08, 2020 0.0753 0.0850 0.0753 0.0758 74,420 -0.00(-2.82%)
Sep 04, 2020 0.0824 0.0824 0.0753 0.0780 199,200 +0.00(+0.65%)
Sep 03, 2020 0.0851 0.0851 0.0753 0.0775 42,144 +0.00(+0.00%)
Sep 02, 2020 0.0752 0.0850 0.0752 0.0775 200,891 -0.00(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.