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 (%)
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.