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 (%)
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%)
Oct 01, 2019 0.6300 0.7750 0.6300 0.6800 27,640 -0.01(-1.56%)
Sep 30, 2019 0.7400 0.7500 0.6851 0.6908 65,355 -0.06(-8.27%)
Sep 27, 2019 0.7416 0.7531 0.7200 0.7531 47,400 +0.01(+0.98%)
Sep 26, 2019 0.7500 0.8200 0.7315 0.7458 18,750 +0.01(+0.78%)
Sep 25, 2019 0.8200 0.8200 0.7380 0.7400 70,411 -0.06(-7.49%)
Sep 24, 2019 0.7800 0.8000 0.7500 0.7999 32,514 +0.02(+2.55%)
Sep 23, 2019 0.8600 0.8600 0.7100 0.7800 32,493 +0.01(+1.25%)
Sep 20, 2019 0.7482 0.8249 0.7320 0.7704 16,800 +0.02(+2.91%)
Sep 19, 2019 0.7600 0.8250 0.7400 0.7486 32,053 -0.01(-1.59%)
Sep 18, 2019 0.7838 0.7900 0.7406 0.7607 3,986 -0.01(-1.69%)
Sep 17, 2019 0.7700 0.8168 0.7000 0.7738 102,121 -0.03(-3.30%)
Sep 16, 2019 0.8150 0.8288 0.7700 0.8002 64,908 -0.02(-2.89%)
Sep 13, 2019 0.7919 0.8600 0.7500 0.8240 61,500 +0.05(+6.21%)
Sep 12, 2019 0.8000 0.8600 0.7748 0.7758 46,435 -0.08(-9.79%)
Sep 11, 2019 0.8700 0.9300 0.7900 0.8600 77,421 +0.01(+1.01%)
Sep 10, 2019 0.8100 0.8800 0.8100 0.8514 67,806 +0.01(+0.59%)
Sep 09, 2019 0.8900 1.000 0.8464 0.8464 131,521 -0.04(-4.40%)
Sep 06, 2019 0.7739 0.8930 0.7739 0.8854 99,800 +0.12(+15.56%)
Sep 05, 2019 0.7233 0.7800 0.7233 0.7662 36,062 -0.01(-0.97%)
Sep 04, 2019 0.7510 0.8400 0.7235 0.7737 84,998 +0.02(+3.16%)
Sep 03, 2019 0.7911 0.7911 0.7296 0.7500 81,025 -0.03(-3.85%)
Aug 30, 2019 0.8000 0.8500 0.7800 0.7800 30,200 +0.00(+0.00%)
Aug 29, 2019 0.8000 0.8500 0.7799 0.7800 39,732 -0.02(-2.50%)
Aug 28, 2019 0.7900 0.8527 0.7700 0.8000 76,748 +0.01(+1.27%)
Aug 27, 2019 0.8040 1.160 0.7500 0.7900 352,233 +0.02(+2.68%)
Aug 26, 2019 0.8100 0.8200 0.7000 0.7694 125,019 +0.02(+2.50%)
Aug 23, 2019 0.8400 0.8400 0.7200 0.7506 164,300 -0.06(-6.94%)
Aug 22, 2019 0.9100 0.9700 0.8000 0.8066 435,460 -0.14(-15.12%)
Aug 21, 2019 1.014 1.110 0.9300 0.9503 102,481 -0.07(-7.31%)
Aug 20, 2019 0.9845 1.205 0.9500 1.025 107,152 +0.04(+4.13%)
Aug 19, 2019 1.120 1.120 0.9724 0.9845 122,331 -0.03(-2.62%)
Aug 16, 2019 1.030 1.050 1.000 1.011 123,700 +0.01(+0.93%)
Aug 15, 2019 1.175 1.175 0.9825 1.002 104,199 -0.11(-10.21%)
Aug 14, 2019 1.178 1.178 1.050 1.116 129,911 -0.00(-0.39%)
Aug 13, 2019 1.080 1.140 1.050 1.120 41,745 +0.07(+6.67%)
Aug 12, 2019 1.111 1.150 1.042 1.050 74,587 -0.07(-6.25%)
Aug 09, 2019 1.108 1.130 1.060 1.120 49,900 +0.02(+1.82%)
Aug 08, 2019 1.101 1.180 1.070 1.100 77,029 +0.00(+0.00%)
Aug 07, 2019 1.111 1.160 1.080 1.100 83,486 -0.01(-0.90%)
Aug 06, 2019 1.160 1.190 1.080 1.110 88,149 -0.01(-0.89%)
Aug 05, 2019 1.135 1.220 1.070 1.120 50,938 -0.02(-1.75%)
Aug 02, 2019 1.099 1.190 1.070 1.140 44,800 +0.04(+3.64%)
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.