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 (%)
Dec 31, 2019 0.1367 0.1466 0.1355 0.1423 151,300 +0.00(+1.64%)
Dec 30, 2019 0.1280 0.1449 0.1280 0.1400 124,788 +0.01(+7.69%)
Dec 27, 2019 0.1400 0.1475 0.1280 0.1300 153,700 -0.01(-6.47%)
Dec 26, 2019 0.1420 0.1475 0.1390 0.1390 106,381 -0.00(-1.97%)
Dec 24, 2019 0.1487 0.1487 0.1329 0.1418 210,200 -0.00(-0.63%)
Dec 23, 2019 0.1473 0.1474 0.1387 0.1427 85,521 -0.00(-3.12%)
Dec 20, 2019 0.1487 0.1487 0.1400 0.1473 92,800 +0.00(+1.59%)
Dec 19, 2019 0.1400 0.1467 0.1400 0.1450 18,925 +0.00(+2.47%)
Dec 18, 2019 0.1444 0.1538 0.1400 0.1415 101,543 -0.00(-1.94%)
Dec 17, 2019 0.1470 0.1539 0.1442 0.1443 40,011 -0.00(-1.84%)
Dec 16, 2019 0.1540 0.1684 0.1470 0.1470 172,960 +0.00(+2.08%)
Dec 13, 2019 0.1570 0.1600 0.1440 0.1440 57,500 -0.00(-2.37%)
Dec 12, 2019 0.1441 0.1589 0.1400 0.1475 76,977 +0.00(+0.41%)
Dec 11, 2019 0.1475 0.1481 0.1410 0.1469 44,066 +0.00(+1.31%)
Dec 10, 2019 0.1550 0.1600 0.1400 0.1450 59,181 -0.01(-4.61%)
Dec 09, 2019 0.1335 0.1592 0.1335 0.1520 49,553 +0.01(+4.11%)
Dec 06, 2019 0.1440 0.1475 0.1370 0.1460 38,300 +0.00(+0.41%)
Dec 05, 2019 0.1540 0.1599 0.1385 0.1454 114,662 -0.00(-1.09%)
Dec 04, 2019 0.1638 0.1638 0.1319 0.1470 111,071 +0.01(+3.52%)
Dec 03, 2019 0.1500 0.1900 0.1391 0.1420 439,663 -0.01(-7.49%)
Dec 02, 2019 0.1592 0.1925 0.1467 0.1535 267,046 -0.02(-11.48%)
Nov 29, 2019 0.1828 0.2450 0.1510 0.1734 400,900 +0.03(+18.12%)
Nov 27, 2019 0.1330 0.1599 0.1330 0.1468 220,700 +0.01(+4.86%)
Nov 26, 2019 0.2050 0.2050 0.1279 0.1400 405,036 +0.01(+3.70%)
Nov 25, 2019 0.1505 0.1599 0.1300 0.1350 497,615 -0.01(-8.10%)
Nov 22, 2019 0.1600 0.5500 0.1364 0.1469 258,600 -0.01(-5.23%)
Nov 21, 2019 0.1500 0.3390 0.1342 0.1550 410,204 +0.01(+3.33%)
Nov 20, 2019 0.1487 0.1589 0.1389 0.1500 315,565 +0.00(+1.90%)
Nov 19, 2019 0.1250 0.1660 0.1250 0.1472 80,934 +0.01(+9.85%)
Nov 18, 2019 0.1700 0.1700 0.1340 0.1340 91,755 -0.02(-12.48%)
Nov 15, 2019 0.1229 0.1549 0.1229 0.1531 160,600 +0.02(+15.81%)
Nov 14, 2019 0.1282 0.1700 0.1282 0.1322 197,180 -0.00(-0.23%)
Nov 13, 2019 0.1386 0.1430 0.1270 0.1325 92,819 -0.01(-6.03%)
Nov 12, 2019 0.1494 0.1494 0.1152 0.1410 114,347 +0.00(+0.71%)
Nov 11, 2019 0.1540 0.1540 0.1399 0.1400 131,942 -0.01(-9.09%)
Nov 08, 2019 0.1430 0.1550 0.1430 0.1540 77,700 +0.01(+7.69%)
Nov 07, 2019 0.1500 0.1519 0.1367 0.1430 116,894 -0.00(-1.38%)
Nov 06, 2019 0.1700 0.1700 0.1403 0.1450 135,255 -0.02(-14.66%)
Nov 05, 2019 0.1611 0.1699 0.1484 0.1699 147,396 +0.02(+11.05%)
Nov 04, 2019 0.1800 0.2134 0.1530 0.1530 380,512 -0.03(-14.95%)
Nov 01, 2019 0.1800 0.2600 0.1672 0.1799 209,800 +0.01(+5.82%)
Oct 31, 2019 0.1800 0.1974 0.1570 0.1700 52,222 -0.00(-2.69%)
Oct 30, 2019 0.1872 0.2000 0.1700 0.1747 296,949 -0.04(-19.72%)
Oct 29, 2019 0.1990 0.2300 0.1901 0.2176 205,110 +0.03(+14.53%)
Oct 28, 2019 0.2157 0.2500 0.1800 0.1900 189,455 -0.02(-8.96%)
Oct 25, 2019 0.2200 0.2698 0.1900 0.2087 266,900 -0.01(-4.27%)
Oct 24, 2019 0.5500 0.5500 0.2100 0.2180 478,092 -0.17(-43.74%)
Oct 23, 2019 0.3639 0.4499 0.3488 0.3875 67,342 +0.00(+0.18%)
Oct 22, 2019 0.4330 0.5300 0.3310 0.3868 319,388 -0.07(-15.18%)
Oct 21, 2019 0.5314 0.6000 0.0200 0.4560 51,838 -0.06(-12.31%)
Oct 18, 2019 0.5368 0.5678 0.4947 0.5200 13,500 -0.02(-2.82%)
Oct 17, 2019 0.5501 0.5501 0.5100 0.5351 33,460 -0.01(-2.71%)
Oct 16, 2019 0.5259 0.5700 0.5181 0.5500 22,867 +0.04(+7.84%)
Oct 15, 2019 0.4250 0.5285 0.4250 0.5100 163,986 +0.05(+10.87%)
Oct 14, 2019 0.5000 0.5000 0.4600 0.4600 45,358 -0.02(-4.60%)
Oct 11, 2019 0.4700 0.7250 0.4600 0.4822 101,700 +0.03(+7.16%)
Oct 10, 2019 0.5219 0.5499 0.4400 0.4500 437,720 -0.10(-18.18%)
Oct 09, 2019 0.6036 0.6036 0.5000 0.5500 154,087 -0.06(-9.17%)
Oct 08, 2019 0.6500 0.6600 0.5982 0.6055 56,855 -0.05(-8.26%)
Oct 07, 2019 0.7000 0.7000 0.6535 0.6600 33,791 -0.04(-5.71%)
Oct 04, 2019 0.7332 0.7399 0.6800 0.7000 7,900 -0.03(-3.75%)
Oct 03, 2019 0.7200 0.7399 0.7000 0.7273 18,525 +0.03(+4.93%)
Oct 02, 2019 0.6850 0.7138 0.6800 0.6931 20,634 +0.01(+1.93%)
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.