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 (%)
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%)
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.