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%)
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%)
Jan 02, 2020 0.1410 0.1430 0.1330 0.1330 153,359 -0.01(-6.54%)
Dec 31, 2019 0.1367 0.1466 0.1355 0.1423 151,300 +0.00(+1.64%)
Dec 30, 2019 0.1280 0.1449 0.1280 0.1400 124,788 +0.01(+7.69%)
Dec 27, 2019 0.1400 0.1475 0.1280 0.1300 153,700 -0.01(-6.47%)
Dec 26, 2019 0.1420 0.1475 0.1390 0.1390 106,381 -0.00(-1.97%)
Dec 24, 2019 0.1487 0.1487 0.1329 0.1418 210,200 -0.00(-0.63%)
Dec 23, 2019 0.1473 0.1474 0.1387 0.1427 85,521 -0.00(-3.12%)
Dec 20, 2019 0.1487 0.1487 0.1400 0.1473 92,800 +0.00(+1.59%)
Dec 19, 2019 0.1400 0.1467 0.1400 0.1450 18,925 +0.00(+2.47%)
Dec 18, 2019 0.1444 0.1538 0.1400 0.1415 101,543 -0.00(-1.94%)
Dec 17, 2019 0.1470 0.1539 0.1442 0.1443 40,011 -0.00(-1.84%)
Dec 16, 2019 0.1540 0.1684 0.1470 0.1470 172,960 +0.00(+2.08%)
Dec 13, 2019 0.1570 0.1600 0.1440 0.1440 57,500 -0.00(-2.37%)
Dec 12, 2019 0.1441 0.1589 0.1400 0.1475 76,977 +0.00(+0.41%)
Dec 11, 2019 0.1475 0.1481 0.1410 0.1469 44,066 +0.00(+1.31%)
Dec 10, 2019 0.1550 0.1600 0.1400 0.1450 59,181 -0.01(-4.61%)
Dec 09, 2019 0.1335 0.1592 0.1335 0.1520 49,553 +0.01(+4.11%)
Dec 06, 2019 0.1440 0.1475 0.1370 0.1460 38,300 +0.00(+0.41%)
Dec 05, 2019 0.1540 0.1599 0.1385 0.1454 114,662 -0.00(-1.09%)
Dec 04, 2019 0.1638 0.1638 0.1319 0.1470 111,071 +0.01(+3.52%)
Dec 03, 2019 0.1500 0.1900 0.1391 0.1420 439,663 -0.01(-7.49%)
Dec 02, 2019 0.1592 0.1925 0.1467 0.1535 267,046 -0.02(-11.48%)
Nov 29, 2019 0.1828 0.2450 0.1510 0.1734 400,900 +0.03(+18.12%)
Nov 27, 2019 0.1330 0.1599 0.1330 0.1468 220,700 +0.01(+4.86%)
Nov 26, 2019 0.2050 0.2050 0.1279 0.1400 405,036 +0.01(+3.70%)
Nov 25, 2019 0.1505 0.1599 0.1300 0.1350 497,615 -0.01(-8.10%)
Nov 22, 2019 0.1600 0.5500 0.1364 0.1469 258,600 -0.01(-5.23%)
Nov 21, 2019 0.1500 0.3390 0.1342 0.1550 410,204 +0.01(+3.33%)
Nov 20, 2019 0.1487 0.1589 0.1389 0.1500 315,565 +0.00(+1.90%)
Nov 19, 2019 0.1250 0.1660 0.1250 0.1472 80,934 +0.01(+9.85%)
Nov 18, 2019 0.1700 0.1700 0.1340 0.1340 91,755 -0.02(-12.48%)
Nov 15, 2019 0.1229 0.1549 0.1229 0.1531 160,600 +0.02(+15.81%)
Nov 14, 2019 0.1282 0.1700 0.1282 0.1322 197,180 -0.00(-0.23%)
Nov 13, 2019 0.1386 0.1430 0.1270 0.1325 92,819 -0.01(-6.03%)
Nov 12, 2019 0.1494 0.1494 0.1152 0.1410 114,347 +0.00(+0.71%)
Nov 11, 2019 0.1540 0.1540 0.1399 0.1400 131,942 -0.01(-9.09%)
Nov 08, 2019 0.1430 0.1550 0.1430 0.1540 77,700 +0.01(+7.69%)
Nov 07, 2019 0.1500 0.1519 0.1367 0.1430 116,894 -0.00(-1.38%)
Nov 06, 2019 0.1700 0.1700 0.1403 0.1450 135,255 -0.02(-14.66%)
Nov 05, 2019 0.1611 0.1699 0.1484 0.1699 147,396 +0.02(+11.05%)
Nov 04, 2019 0.1800 0.2134 0.1530 0.1530 380,512 -0.03(-14.95%)
Nov 01, 2019 0.1800 0.2600 0.1672 0.1799 209,800 +0.01(+5.82%)
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%)
Aug 01, 2019 1.190 1.200 1.080 1.100 60,249 -0.02(-1.79%)
Jul 31, 2019 1.131 1.180 1.100 1.120 68,942 -0.01(-1.23%)
Jul 30, 2019 1.160 1.230 1.108 1.134 59,588 -0.00(-0.23%)
Jul 29, 2019 1.110 1.166 1.110 1.137 27,992 +0.03(+2.40%)
Jul 26, 2019 1.127 1.200 1.108 1.110 25,200 -0.01(-0.60%)
Jul 25, 2019 1.150 1.168 1.113 1.117 72,709 -0.02(-2.04%)
Jul 24, 2019 1.140 1.190 1.133 1.140 45,331 -0.02(-1.44%)
Jul 23, 2019 1.410 1.410 1.150 1.157 44,695 -0.05(-4.54%)
Jul 22, 2019 1.219 1.219 1.163 1.212 46,124 +0.03(+2.75%)
Jul 19, 2019 1.130 1.250 1.130 1.179 73,600 +0.03(+2.54%)
Jul 18, 2019 1.240 1.240 1.138 1.150 32,564 -0.05(-4.17%)
Jul 17, 2019 1.181 1.290 1.150 1.200 67,438 +0.03(+2.56%)
Jul 16, 2019 1.170 1.200 1.130 1.170 56,202 +0.02(+1.77%)
Jul 15, 2019 1.148 1.250 1.130 1.150 95,978 +0.02(+1.85%)
Jul 12, 2019 1.224 1.330 1.113 1.129 137,500 -0.08(-6.71%)
Jul 11, 2019 1.274 1.520 1.190 1.210 129,043 -0.07(-5.47%)
Jul 10, 2019 1.290 1.290 1.240 1.280 87,226 +0.04(+3.23%)
Jul 09, 2019 1.269 1.310 1.236 1.240 102,070 -0.06(-4.62%)
Jul 08, 2019 1.500 1.720 1.270 1.300 181,826 -0.03(-2.26%)
Jul 05, 2019 1.500 1.500 1.315 1.330 154,000 -0.12(-8.45%)
Jul 03, 2019 1.510 1.645 1.430 1.453 77,100 -0.04(-2.55%)
Jul 02, 2019 2.000 2.000 1.483 1.491 400,576 -0.18(-10.74%)
Jul 01, 2019 1.500 2.200 1.500 1.670 131,991 +0.20(+13.61%)
Jun 28, 2019 1.319 1.470 1.290 1.470 206,000 +0.14(+10.44%)
Jun 27, 2019 1.425 1.425 1.268 1.331 115,905 +0.07(+5.50%)
Jun 26, 2019 1.273 1.273 1.232 1.262 35,512 -0.01(-0.66%)
Jun 25, 2019 1.303 1.303 1.250 1.270 47,805 -0.03(-2.26%)
Jun 24, 2019 1.450 1.450 1.240 1.299 45,822 +0.04(+3.56%)
Jun 21, 2019 1.280 1.340 1.220 1.255 24,200 -0.02(-1.20%)
Jun 20, 2019 1.242 1.280 1.220 1.270 89,951 +0.05(+3.87%)
Jun 19, 2019 1.200 1.223 1.180 1.223 38,280 +0.03(+2.72%)
Jun 18, 2019 1.075 1.220 1.075 1.190 17,760 +0.04(+3.58%)
Jun 17, 2019 1.050 1.280 1.050 1.149 20,854 +0.08(+7.92%)
Jun 14, 2019 1.110 1.111 1.010 1.065 42,100 -0.05(-4.06%)
Jun 13, 2019 1.145 1.145 1.069 1.110 44,382 -0.04(-3.36%)
Jun 12, 2019 1.190 1.190 1.120 1.149 90,632 -0.04(-3.13%)
Jun 11, 2019 1.194 1.240 1.179 1.186 32,418 -0.00(-0.36%)
Jun 10, 2019 1.260 1.260 1.190 1.190 43,997 -0.02(-1.95%)
Jun 07, 2019 1.215 1.265 1.170 1.214 28,800 +0.03(+2.25%)
Jun 06, 2019 1.214 1.250 1.177 1.187 30,864 +0.01(+0.59%)
Jun 05, 2019 1.254 1.300 1.180 1.180 30,367 -0.05(-4.07%)
Jun 04, 2019 1.200 1.270 1.159 1.230 81,498 +0.06(+5.22%)
Jun 03, 2019 1.272 1.290 1.165 1.169 94,785 -0.10(-7.95%)
May 31, 2019 1.289 1.415 1.216 1.270 161,300 +0.02(+1.20%)
May 30, 2019 1.219 1.320 1.210 1.255 209,906 +0.07(+5.85%)
May 29, 2019 1.248 1.290 1.186 1.186 33,515 -0.04(-3.48%)
May 28, 2019 1.350 1.350 1.222 1.228 42,377 -0.03(-2.52%)
May 24, 2019 1.180 1.300 1.180 1.260 82,700 +0.11(+9.57%)
May 23, 2019 1.242 1.250 1.149 1.150 50,966 -0.10(-8.00%)
May 22, 2019 1.276 1.285 1.250 1.250 9,609 -0.03(-2.34%)
May 21, 2019 1.294 1.350 1.280 1.280 30,205 -0.07(-5.19%)
May 20, 2019 1.330 1.400 1.270 1.350 11,419 +0.02(+1.50%)
May 17, 2019 1.235 1.330 1.180 1.330 22,300 +0.15(+12.71%)
May 16, 2019 1.120 1.230 1.120 1.180 15,574 +0.05(+4.53%)
May 15, 2019 1.220 1.220 1.110 1.129 66,689 -0.10(-7.77%)
May 14, 2019 1.236 1.270 1.200 1.224 36,647 -0.01(-1.07%)
May 13, 2019 1.323 1.323 1.233 1.237 21,351 -0.03(-2.58%)
May 10, 2019 1.289 1.289 1.260 1.270 3,300 +0.01(+0.95%)
May 09, 2019 1.290 1.290 1.250 1.258 20,712 -0.04(-3.22%)
May 08, 2019 1.293 1.300 1.250 1.300 32,147 -0.02(-1.52%)
May 07, 2019 1.377 1.377 1.258 1.320 20,529 -0.06(-4.05%)
May 06, 2019 1.331 1.470 1.270 1.376 24,285 +0.03(+2.30%)
May 03, 2019 1.485 1.485 1.310 1.345 51,200 +0.03(+2.66%)
May 02, 2019 1.400 1.400 1.310 1.310 28,458 -0.07(-5.07%)
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.