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 (%)
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%)
Feb 03, 2020 0.0944 0.1100 0.0939 0.0939 183,750 -0.02(-14.64%)
Jan 31, 2020 0.1048 0.1100 0.0943 0.1100 357,400 -0.01(-4.35%)
Jan 30, 2020 0.1040 0.1179 0.0983 0.1150 53,804 +0.01(+11.33%)
Jan 29, 2020 0.1100 0.1179 0.1033 0.1033 42,250 -0.00(-2.73%)
Jan 28, 2020 0.1100 0.1180 0.0973 0.1062 46,055 -0.01(-10.00%)
Jan 27, 2020 0.0985 0.1180 0.0985 0.1180 81,831 +0.01(+8.76%)
Jan 24, 2020 0.1088 0.1180 0.1027 0.1085 192,100 -0.00(-1.36%)
Jan 23, 2020 0.1050 0.1180 0.1050 0.1100 81,345 +0.01(+4.76%)
Jan 22, 2020 0.1100 0.1180 0.1027 0.1050 86,834 -0.00(-3.67%)
Jan 21, 2020 0.1150 0.1320 0.1043 0.1090 148,172 -0.01(-9.92%)
Jan 17, 2020 0.1210 0.1320 0.1000 0.1210 77,400 -0.01(-5.25%)
Jan 16, 2020 0.1342 0.1350 0.1188 0.1277 253,708 -0.01(-8.79%)
Jan 15, 2020 0.1350 0.1422 0.1300 0.1400 113,313 +0.01(+5.34%)
Jan 14, 2020 0.1320 0.1375 0.1225 0.1329 45,352 -0.00(-0.52%)
Jan 13, 2020 0.1246 0.1350 0.1246 0.1336 67,660 +0.00(+0.83%)
Jan 10, 2020 0.1340 0.1343 0.1300 0.1325 29,500 -0.00(-1.41%)
Jan 09, 2020 0.1290 0.1375 0.1260 0.1344 54,700 +0.01(+5.83%)
Jan 08, 2020 0.1350 0.1370 0.1225 0.1270 61,025 -0.00(-2.83%)
Jan 07, 2020 0.1325 0.1422 0.1231 0.1307 91,632 -0.01(-6.64%)
Jan 06, 2020 0.1400 0.1422 0.1369 0.1400 59,832 +0.00(+0.07%)
Jan 03, 2020 0.1263 0.1422 0.1263 0.1399 12,700 +0.01(+5.19%)
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.