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, 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%)
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.