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 (%)
Apr 30, 2021 0.0975 0.0990 0.0900 0.0970 390,700 +0.00(+1.46%)
Apr 29, 2021 0.1000 0.1000 0.0915 0.0956 1,511,699 -0.00(-3.43%)
Apr 28, 2021 0.0990 0.1000 0.0843 0.0990 840,766 +0.01(+15.12%)
Apr 27, 2021 0.0899 0.0920 0.0837 0.0860 271,593 +0.00(+2.63%)
Apr 26, 2021 0.0842 0.0900 0.0800 0.0838 1,338,483 -0.00(-0.48%)
Apr 23, 2021 0.0800 0.0969 0.0800 0.0842 561,100 +0.00(+0.24%)
Apr 22, 2021 0.0900 0.0925 0.0822 0.0840 421,268 -0.00(-2.10%)
Apr 21, 2021 0.0800 0.0898 0.0700 0.0858 329,566 +0.01(+6.32%)
Apr 20, 2021 0.0713 0.0825 0.0713 0.0807 477,575 +0.00(+1.13%)
Apr 19, 2021 0.0800 0.0850 0.0780 0.0798 764,675 -0.00(-0.25%)
Apr 16, 2021 0.0800 0.0858 0.0776 0.0800 661,200 -0.00(-3.15%)
Apr 15, 2021 0.0800 0.0898 0.0800 0.0826 964,675 -0.00(-1.67%)
Apr 14, 2021 0.0909 0.0915 0.0826 0.0840 795,303 -0.00(-5.62%)
Apr 13, 2021 0.0850 0.0940 0.0850 0.0890 1,206,792 +0.00(+1.02%)
Apr 12, 2021 0.0850 0.0976 0.0850 0.0881 872,883 -0.01(-11.90%)
Apr 09, 2021 0.0840 0.1000 0.0840 0.1000 412,400 +0.00(+4.82%)
Apr 08, 2021 0.0975 0.0975 0.0890 0.0954 464,720 +0.00(+3.14%)
Apr 07, 2021 0.0940 0.0950 0.0852 0.0925 540,462 +0.00(+0.65%)
Apr 06, 2021 0.0990 0.0990 0.0901 0.0919 396,851 -0.01(-7.17%)
Apr 05, 2021 0.0975 0.1019 0.0930 0.0990 364,725 +0.00(+3.99%)
Apr 01, 2021 0.0997 0.1185 0.0951 0.0952 1,707,100 -0.00(-4.23%)
Mar 31, 2021 0.1080 0.1080 0.0800 0.0994 348,647 +0.00(+1.43%)
Mar 30, 2021 0.1000 0.1010 0.0930 0.0980 1,451,335 -0.00(-2.00%)
Mar 29, 2021 0.0900 0.1047 0.0900 0.1000 203,610 +0.00(+2.77%)
Mar 26, 2021 0.0960 0.1050 0.0960 0.0973 265,400 -0.01(-7.42%)
Mar 25, 2021 0.0900 0.1053 0.0900 0.1051 424,038 +0.00(+1.55%)
Mar 24, 2021 0.0900 0.1097 0.0800 0.1035 673,579 +0.00(+0.19%)
Mar 23, 2021 0.1268 0.1268 0.1033 0.1033 586,175 -0.01(-6.09%)
Mar 22, 2021 0.1141 0.1350 0.1060 0.1100 528,203 -0.01(-5.98%)
Mar 19, 2021 0.1100 0.1199 0.1060 0.1170 788,100 +0.00(+0.09%)
Mar 18, 2021 0.1110 0.1220 0.1100 0.1169 1,503,851 +0.00(+4.38%)
Mar 17, 2021 0.1130 0.1199 0.1080 0.1120 1,212,019 -0.00(-2.61%)
Mar 16, 2021 0.1150 0.1199 0.0600 0.1150 375,557 +0.00(+0.00%)
Mar 15, 2021 0.1175 0.1200 0.1046 0.1150 2,150,602 +0.00(+4.26%)
Mar 12, 2021 0.1025 0.1149 0.0938 0.1103 737,100 +0.00(+0.36%)
Mar 11, 2021 0.1075 0.1099 0.0950 0.1099 1,281,499 +0.01(+4.77%)
Mar 10, 2021 0.1090 0.1100 0.0938 0.1049 929,571 +0.00(+4.90%)
Mar 09, 2021 0.1045 0.1100 0.0900 0.1000 1,594,459 +0.00(+0.00%)
Mar 08, 2021 0.0663 0.1100 0.0663 0.1000 804,130 +0.01(+11.11%)
Mar 05, 2021 0.1049 0.1049 0.0800 0.0900 2,950,800 -0.00(-4.96%)
Mar 04, 2021 0.1000 0.1100 0.0900 0.0947 2,198,473 -0.01(-8.50%)
Mar 03, 2021 0.1100 0.1100 0.1000 0.1035 816,502 -0.01(-6.76%)
Mar 02, 2021 0.1100 0.1178 0.1010 0.1110 1,190,225 +0.00(+3.74%)
Mar 01, 2021 0.1100 0.1100 0.1010 0.1070 1,064,675 +0.01(+7.00%)
Feb 26, 2021 0.1066 0.1250 0.0900 0.1000 2,776,500 -0.01(-6.98%)
Feb 25, 2021 0.1200 0.1200 0.1010 0.1075 1,099,476 -0.00(-4.36%)
Feb 24, 2021 0.1100 0.1200 0.1000 0.1124 890,579 +0.01(+7.05%)
Feb 23, 2021 0.1100 0.1200 0.0850 0.1050 2,883,176 -0.01(-10.64%)
Feb 22, 2021 0.1220 0.1305 0.1055 0.1175 2,281,019 -0.00(-3.69%)
Feb 19, 2021 0.1300 0.1300 0.1200 0.1220 3,151,400 -0.01(-5.43%)
Feb 18, 2021 0.1389 0.1490 0.1250 0.1290 2,455,796 -0.01(-6.52%)
Feb 17, 2021 0.1499 0.1550 0.1250 0.1380 6,232,783 -0.00(-2.75%)
Feb 16, 2021 0.1515 0.2222 0.1200 0.1419 15,509,417 +0.02(+18.25%)
Feb 12, 2021 0.1300 0.1300 0.1110 0.1200 4,459,000 -0.01(-7.69%)
Feb 11, 2021 0.1592 0.1700 0.1200 0.1300 14,318,048 -0.02(-12.99%)
Feb 10, 2021 0.1530 0.1800 0.1300 0.1494 11,653,445 -0.00(-2.35%)
Feb 09, 2021 0.1500 0.1880 0.1400 0.1530 10,448,782 +0.02(+18.60%)
Feb 08, 2021 0.0960 0.1330 0.0900 0.1290 7,735,216 +0.04(+37.23%)
Feb 05, 2021 0.0997 0.0997 0.0880 0.0940 1,760,400 +0.00(+2.73%)
Feb 04, 2021 0.0980 0.0980 0.0750 0.0915 1,135,960 +0.00(+1.67%)
Feb 03, 2021 0.1000 0.1000 0.0883 0.0900 2,656,534 -0.01(-8.63%)
Feb 02, 2021 0.1000 0.1000 0.0911 0.0985 1,231,685 +0.01(+5.35%)
Feb 01, 2021 0.0950 0.1000 0.0800 0.0935 1,947,580 -0.00(-0.43%)
Jan 29, 2021 0.1000 0.1100 0.0700 0.0939 2,381,900 +0.00(+4.33%)
Jan 28, 2021 0.1020 0.1020 0.0850 0.0900 2,959,238 +0.00(+0.56%)
Jan 27, 2021 0.1000 0.1000 0.0800 0.0895 1,616,996 -0.00(-0.56%)
Jan 26, 2021 0.0985 0.1100 0.0900 0.0900 1,448,949 -0.01(-8.63%)
Jan 25, 2021 0.0950 0.1100 0.0900 0.0985 4,147,116 +0.01(+9.57%)
Jan 22, 2021 0.0798 0.0990 0.0751 0.0899 1,724,000 +0.01(+7.02%)
Jan 21, 2021 0.0963 0.0963 0.0733 0.0840 1,371,663 -0.01(-9.19%)
Jan 20, 2021 0.0935 0.1000 0.0760 0.0925 1,586,046 +0.00(+2.78%)
Jan 19, 2021 0.0745 0.0950 0.0745 0.0900 2,477,570 +0.02(+30.43%)
Jan 15, 2021 0.0560 0.0700 0.0560 0.0690 1,325,900 +0.01(+11.29%)
Jan 14, 2021 0.0515 0.0642 0.0515 0.0620 1,629,204 +0.00(+7.27%)
Jan 13, 2021 0.0585 0.0600 0.0525 0.0578 766,727 -0.00(-0.34%)
Jan 12, 2021 0.0645 0.0645 0.0418 0.0580 566,467 -0.00(-3.33%)
Jan 11, 2021 0.0584 0.0635 0.0500 0.0600 1,263,483 +0.00(+9.09%)
Jan 08, 2021 0.0592 0.0695 0.0500 0.0550 1,520,400 -0.00(-5.17%)
Jan 07, 2021 0.1000 0.1000 0.0540 0.0580 1,711,466 +0.00(+1.40%)
Jan 06, 2021 0.0517 0.0625 0.0480 0.0572 2,057,666 +0.01(+10.64%)
Jan 05, 2021 0.0509 0.0570 0.0400 0.0517 1,068,555 +0.00(+3.40%)
Jan 04, 2021 0.0490 0.0570 0.0400 0.0500 2,151,239 +0.01(+30.89%)
Dec 31, 2020 0.0382 0.0382 0.0382 1,746,041 -0.00(-2.05%)
Dec 30, 2020 0.0420 0.0480 0.0360 0.0390 1,746,041 -0.00(-0.76%)
Dec 29, 2020 0.0420 0.0440 0.0310 0.0393 404,975 -0.00(-7.53%)
Dec 28, 2020 0.0400 0.0430 0.0200 0.0425 811,129 +0.00(+9.25%)
Dec 24, 2020 0.0414 0.0414 0.0369 0.0389 97,600 -0.00(-2.75%)
Dec 23, 2020 0.0388 0.0420 0.0360 0.0400 352,073 +0.00(+5.26%)
Dec 22, 2020 0.0395 0.0450 0.0365 0.0380 464,346 -0.00(-3.80%)
Dec 21, 2020 0.0399 0.0440 0.0365 0.0395 816,544 -0.00(-1.00%)
Dec 18, 2020 0.0375 0.0442 0.0375 0.0399 552,300 +0.00(+1.01%)
Dec 17, 2020 0.0394 0.0446 0.0375 0.0395 355,881 -0.00(-4.13%)
Dec 16, 2020 0.0400 0.0431 0.0392 0.0412 450,150 -0.00(-4.85%)
Dec 15, 2020 0.0408 0.0480 0.0360 0.0433 603,082 -0.00(-0.69%)
Dec 14, 2020 0.0405 0.0465 0.0405 0.0436 256,636 -0.00(-6.24%)
Dec 11, 2020 0.0450 0.0470 0.0405 0.0465 298,200 +0.00(+3.33%)
Dec 10, 2020 0.0432 0.0520 0.0400 0.0450 80,795 -0.00(-1.32%)
Dec 09, 2020 0.0380 0.0487 0.0350 0.0456 212,565 +0.00(+6.29%)
Dec 08, 2020 0.0490 0.0500 0.0370 0.0429 364,210 -0.01(-10.62%)
Dec 07, 2020 0.0446 0.0480 0.0415 0.0480 347,982 +0.00(+8.60%)
Dec 04, 2020 0.0430 0.0450 0.0370 0.0442 281,300 -0.00(-0.67%)
Dec 03, 2020 0.0440 0.0476 0.0387 0.0445 755,707 -0.00(-6.51%)
Dec 02, 2020 0.0492 0.0492 0.0415 0.0476 611,326 -0.00(-2.86%)
Dec 01, 2020 0.0500 0.0545 0.0440 0.0490 260,278 +0.00(+0.00%)
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%)
Sep 01, 2020 0.0775 0.0850 0.0750 0.0795 122,663 +0.00(+3.25%)
Aug 31, 2020 0.0800 0.0800 0.0708 0.0770 70,420 -0.00(-3.75%)
Aug 28, 2020 0.0715 0.0800 0.0715 0.0800 28,200 +0.00(+0.00%)
Aug 27, 2020 0.0715 0.0804 0.0715 0.0800 95,652 +0.00(+5.26%)
Aug 26, 2020 0.0671 0.0870 0.0671 0.0760 18,343 -0.00(-5.47%)
Aug 25, 2020 0.0800 0.0804 0.0680 0.0804 26,312 +0.00(+0.50%)
Aug 24, 2020 0.0800 0.0804 0.0680 0.0800 22,960 -0.00(-0.25%)
Aug 21, 2020 0.0846 0.0846 0.0680 0.0802 90,000 -0.00(-0.25%)
Aug 20, 2020 0.0808 0.0808 0.0735 0.0804 28,300 +0.01(+10.14%)
Aug 19, 2020 0.0770 0.0820 0.0664 0.0730 306,370 -0.00(-3.95%)
Aug 18, 2020 0.0760 0.0870 0.0760 0.0760 264,921 -0.01(-11.11%)
Aug 17, 2020 0.0794 0.0900 0.0777 0.0855 287,636 -0.00(-5.00%)
Aug 14, 2020 0.1000 0.1150 0.0700 0.0900 1,397,200 -0.01(-13.54%)
Aug 13, 2020 0.1075 0.1100 0.0900 0.1041 385,835 +0.00(+3.07%)
Aug 12, 2020 0.1038 0.1038 0.0930 0.1010 271,593 +0.00(+4.12%)
Aug 11, 2020 0.0977 0.1050 0.0920 0.0970 204,670 -0.00(-2.32%)
Aug 10, 2020 0.0985 0.1100 0.0900 0.0993 352,400 -0.00(-0.70%)
Aug 07, 2020 0.0950 0.1000 0.0875 0.1000 433,900 +0.01(+6.38%)
Aug 06, 2020 0.0900 0.0961 0.0875 0.0940 205,072 +0.00(+2.17%)
Aug 05, 2020 0.0810 0.0920 0.0810 0.0920 204,127 +0.01(+13.58%)
Aug 04, 2020 0.0889 0.0889 0.0735 0.0810 253,015 -0.00(-4.71%)
Aug 03, 2020 0.0833 0.0850 0.0800 0.0850 200,277 +0.01(+11.84%)
Jul 31, 2020 0.0782 0.0840 0.0720 0.0760 116,700 -0.00(-1.30%)
Jul 30, 2020 0.0765 0.0839 0.0700 0.0770 371,143 +0.00(+0.65%)
Jul 29, 2020 0.0960 0.0960 0.0710 0.0765 169,045 -0.00(-1.92%)
Jul 28, 2020 0.0780 0.0920 0.0747 0.0780 434,762 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0780 0.0615 0.0780 1,138,930 +0.01(+18.18%)
Jul 24, 2020 0.0600 0.0668 0.0600 0.0660 118,000 +0.01(+10.00%)
Jul 23, 2020 0.0650 0.0650 0.0600 0.0600 99,593 -0.00(-7.55%)
Jul 22, 2020 0.0635 0.0650 0.0600 0.0649 95,875 +0.00(+4.68%)
Jul 21, 2020 0.0684 0.0684 0.0563 0.0620 111,351 +0.00(+6.90%)
Jul 20, 2020 0.0594 0.0621 0.0535 0.0580 354,136 -0.00(-1.19%)
Jul 17, 2020 0.0580 0.0596 0.0560 0.0587 73,800 +0.00(+1.21%)
Jul 16, 2020 0.0575 0.0597 0.0550 0.0580 187,080 +0.00(+7.41%)
Jul 15, 2020 0.0600 0.0624 0.0510 0.0540 271,719 -0.00(-3.74%)
Jul 14, 2020 0.0615 0.0620 0.0550 0.0561 192,760 -0.00(-4.92%)
Jul 13, 2020 0.0595 0.0639 0.0560 0.0590 238,325 +0.00(+0.34%)
Jul 10, 2020 0.0646 0.0649 0.0569 0.0588 105,200 -0.00(-2.00%)
Jul 09, 2020 0.0668 0.0668 0.0555 0.0600 231,888 -0.01(-10.18%)
Jul 08, 2020 0.0638 0.0668 0.0551 0.0668 179,141 +0.00(+4.70%)
Jul 07, 2020 0.0724 0.0724 0.0572 0.0638 88,730 +0.00(+8.14%)
Jul 06, 2020 0.0709 0.0709 0.0551 0.0590 169,812 -0.00(-4.84%)
Jul 02, 2020 0.0545 0.0668 0.0545 0.0620 133,100 -0.00(-7.05%)
Jul 01, 2020 0.0585 0.0669 0.0561 0.0667 96,580 +0.00(+5.54%)
Jun 30, 2020 0.0780 0.0780 0.0500 0.0632 427,828 +0.00(+5.51%)
Jun 29, 2020 0.0780 0.0780 0.0500 0.0599 254,878 +0.01(+10.11%)
Jun 26, 2020 0.0621 0.0670 0.0520 0.0544 876,700 -0.01(-9.33%)
Jun 25, 2020 0.0720 0.0720 0.0600 0.0600 505,422 -0.00(-0.83%)
Jun 24, 2020 0.0600 0.0720 0.0600 0.0605 459,348 -0.01(-13.57%)
Jun 23, 2020 0.0700 0.0899 0.0664 0.0700 277,150 +0.00(+1.45%)
Jun 22, 2020 0.0800 0.0960 0.0650 0.0690 1,898,054 -0.00(-4.17%)
Jun 19, 2020 0.0765 0.1195 0.0662 0.0720 2,692,700 -0.04(-34.66%)
Jun 18, 2020 0.1500 0.1500 0.1102 0.1102 92,752 -0.00(-3.08%)
Jun 17, 2020 0.1194 0.1194 0.1103 0.1137 209,806 +0.00(+2.80%)
Jun 16, 2020 0.1108 0.1200 0.1100 0.1106 141,426 +0.01(+6.65%)
Jun 15, 2020 0.0989 0.1310 0.0988 0.1037 141,790 -0.01(-4.86%)
Jun 12, 2020 0.1100 0.1159 0.1021 0.1090 159,000 +0.00(+2.44%)
Jun 11, 2020 0.1129 0.1310 0.1013 0.1064 487,428 -0.02(-13.14%)
Jun 10, 2020 0.1200 0.1320 0.1150 0.1225 222,802 +0.00(+0.41%)
Jun 09, 2020 0.1263 0.1320 0.1150 0.1220 629,836 +0.00(+2.95%)
Jun 08, 2020 0.1023 0.1300 0.1023 0.1185 1,564,845 +0.01(+9.93%)
Jun 05, 2020 0.1121 0.1200 0.1000 0.1078 423,000 +0.00(+2.67%)
Jun 04, 2020 0.1075 0.1120 0.1000 0.1050 316,024 -0.01(-7.89%)
Jun 03, 2020 0.1061 0.1180 0.0900 0.1140 560,402 +0.00(+1.79%)
Jun 02, 2020 0.1034 0.1200 0.0998 0.1120 387,785 +0.00(+3.04%)
Jun 01, 2020 0.0993 0.1140 0.0900 0.1087 191,323 +0.01(+6.57%)
May 29, 2020 0.1050 0.1150 0.0900 0.1020 134,400 -0.01(-4.67%)
May 28, 2020 0.0966 0.1100 0.0870 0.1070 426,617 +0.02(+18.89%)
May 27, 2020 0.1100 0.1200 0.0800 0.0900 907,369 -0.01(-10.00%)
May 26, 2020 0.1103 0.1320 0.0989 0.1000 407,522 -0.01(-9.75%)
May 22, 2020 0.1125 0.1200 0.1025 0.1108 417,600 -0.01(-7.67%)
May 21, 2020 0.1300 0.1300 0.1050 0.1200 675,676 +0.00(+0.00%)
May 20, 2020 0.1152 0.1534 0.1100 0.1200 1,799,777 +0.02(+20.36%)
May 19, 2020 0.0697 0.1200 0.0600 0.0997 1,344,306 +0.04(+66.17%)
May 18, 2020 0.0700 0.0700 0.0525 0.0600 825,038 +0.00(+0.17%)
May 15, 2020 0.0450 0.0603 0.0390 0.0599 251,200 +0.02(+49.75%)
May 14, 2020 0.0407 0.0440 0.0389 0.0400 205,422 +0.00(+2.56%)
May 13, 2020 0.0450 0.0450 0.0389 0.0390 1,940,901 -0.00(-8.67%)
May 12, 2020 0.0521 0.0521 0.0425 0.0427 457,527 -0.00(-5.11%)
May 11, 2020 0.0464 0.0520 0.0428 0.0450 512,639 -0.02(-30.77%)
May 08, 2020 0.0430 0.0650 0.0400 0.0650 341,000 +0.02(+51.87%)
May 07, 2020 0.0461 0.0475 0.0411 0.0428 227,248 -0.00(-6.55%)
May 06, 2020 0.0500 0.0700 0.0441 0.0458 221,661 -0.00(-6.53%)
May 05, 2020 0.0520 0.0520 0.0444 0.0490 194,804 +0.00(+0.41%)
May 04, 2020 0.0665 0.0665 0.0450 0.0488 153,240 -0.00(-7.75%)
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.