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, 2020 0.0550 0.0800 0.0485 0.0580 185,245 +0.01(+16.00%)
Apr 29, 2020 0.0470 0.0570 0.0450 0.0500 310,471 -0.00(-7.06%)
Apr 28, 2020 0.0552 0.0590 0.0500 0.0538 104,990 -0.00(-2.18%)
Apr 27, 2020 0.0448 0.0800 0.0400 0.0550 225,129 +0.00(+0.36%)
Apr 24, 2020 0.0500 0.0647 0.0478 0.0548 194,700 +0.00(+0.00%)
Apr 23, 2020 0.0552 0.0700 0.0500 0.0548 197,559 -0.01(-8.67%)
Apr 22, 2020 0.0700 0.0730 0.0494 0.0600 211,831 +0.00(+7.14%)
Apr 21, 2020 0.0527 0.0590 0.0492 0.0560 211,780 +0.00(+1.82%)
Apr 20, 2020 0.0700 0.0700 0.0421 0.0550 159,828 -0.02(-21.43%)
Apr 17, 2020 0.0498 0.0700 0.0498 0.0700 155,900 +0.01(+18.85%)
Apr 16, 2020 0.0500 0.0589 0.0496 0.0589 89,450 +0.01(+9.68%)
Apr 15, 2020 0.0497 0.0678 0.0497 0.0537 196,630 +0.00(+7.40%)
Apr 14, 2020 0.0503 0.0565 0.0500 0.0500 78,528 -0.01(-9.42%)
Apr 13, 2020 0.0679 0.0679 0.0415 0.0552 64,853 -0.00(-4.17%)
Apr 09, 2020 0.0577 0.0600 0.0400 0.0576 67,800 +0.00(+6.86%)
Apr 08, 2020 0.0560 0.0700 0.0450 0.0539 104,850 +0.00(+0.56%)
Apr 07, 2020 0.0570 0.0574 0.0499 0.0536 54,766 -0.00(-6.62%)
Apr 06, 2020 0.0596 0.0599 0.0479 0.0574 184,011 +0.00(+7.29%)
Apr 03, 2020 0.0600 0.0680 0.0494 0.0535 170,300 -0.03(-33.13%)
Apr 02, 2020 0.0561 0.0800 0.0463 0.0800 74,674 +0.02(+29.03%)
Apr 01, 2020 0.0636 0.0725 0.0500 0.0620 278,853 -0.00(-4.62%)
Mar 31, 2020 0.0705 0.0750 0.0450 0.0650 389,694 -0.01(-12.28%)
Mar 30, 2020 0.0741 0.0820 0.0740 0.0741 253,960 +0.01(+10.76%)
Mar 27, 2020 0.0820 0.0820 0.0650 0.0669 179,000 -0.02(-18.41%)
Mar 26, 2020 0.0600 0.0999 0.0530 0.0820 283,715 +0.02(+31.20%)
Mar 25, 2020 0.0599 0.0634 0.0500 0.0625 92,363 +0.01(+24.75%)
Mar 24, 2020 0.0800 0.0800 0.0500 0.0501 296,982 +0.00(+0.20%)
Mar 23, 2020 0.0350 0.0650 0.0350 0.0500 171,359 +0.00(+9.89%)
Mar 20, 2020 0.0491 0.0800 0.0455 0.0455 53,300 +0.00(+1.56%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0448 193,548 +0.01(+20.75%)
Mar 18, 2020 0.0551 0.0600 0.0350 0.0371 149,410 -0.01(-25.80%)
Mar 17, 2020 0.0496 0.0565 0.0495 0.0500 60,970 +0.01(+11.11%)
Mar 16, 2020 0.0429 0.0500 0.0200 0.0450 60,715 -0.01(-10.36%)
Mar 13, 2020 0.0420 0.0690 0.0400 0.0502 149,600 -0.00(-4.38%)
Mar 12, 2020 0.0435 0.0800 0.0434 0.0525 85,799 -0.00(-0.76%)
Mar 11, 2020 0.0700 0.0700 0.0400 0.0529 298,690 -0.00(-3.82%)
Mar 10, 2020 0.0012 0.0650 0.0012 0.0550 43,435 -0.01(-11.86%)
Mar 09, 2020 0.0794 0.0795 0.0515 0.0624 554,539 -0.01(-10.86%)
Mar 06, 2020 0.0925 0.0949 0.0595 0.0700 1,227,800 -0.00(-6.67%)
Mar 05, 2020 0.0745 0.0849 0.0633 0.0750 82,368 -0.01(-11.66%)
Mar 04, 2020 0.0796 0.0880 0.0650 0.0849 256,220 +0.01(+10.69%)
Mar 03, 2020 0.0749 0.0800 0.0600 0.0767 113,616 +0.01(+9.57%)
Mar 02, 2020 0.0835 0.0900 0.0700 0.0700 396,503 -0.01(-15.97%)
Feb 28, 2020 0.0875 0.0900 0.0725 0.0833 141,200 -0.01(-7.44%)
Feb 27, 2020 0.0825 0.0900 0.0701 0.0900 168,871 +0.01(+8.43%)
Feb 26, 2020 0.0866 0.1000 0.0825 0.0830 68,548 -0.01(-11.70%)
Feb 25, 2020 0.0774 0.1050 0.0774 0.0940 15,420 -0.01(-5.15%)
Feb 24, 2020 0.0903 0.1174 0.0860 0.0991 239,517 -0.02(-15.59%)
Feb 21, 2020 0.0980 0.1174 0.0945 0.1174 37,600 +0.02(+17.40%)
Feb 20, 2020 0.1000 0.1050 0.0900 0.1000 126,168 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1000 0.0875 0.1000 216,512 +0.01(+11.11%)
Feb 18, 2020 0.1000 0.1000 0.0788 0.0900 70,573 -0.00(-4.76%)
Feb 14, 2020 0.0888 0.0999 0.0800 0.0945 72,100 +0.01(+11.83%)
Feb 13, 2020 0.0800 0.0900 0.0792 0.0845 101,629 +0.00(+3.05%)
Feb 12, 2020 0.0850 0.0999 0.0820 0.0820 187,792 -0.01(-14.58%)
Feb 11, 2020 0.0851 0.1099 0.0851 0.0960 103,618 -0.01(-6.34%)
Feb 10, 2020 0.0975 0.1025 0.0800 0.1025 103,778 +0.01(+7.89%)
Feb 07, 2020 0.0980 0.1099 0.0900 0.0950 88,700 +0.00(+1.06%)
Feb 06, 2020 0.0975 0.1100 0.0850 0.0940 110,444 +0.00(+4.44%)
Feb 05, 2020 0.0978 0.0978 0.0847 0.0900 119,270 -0.00(-0.33%)
Feb 04, 2020 0.1220 0.1220 0.0900 0.0903 61,333 -0.00(-3.83%)
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.