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, 2020 0.0782 0.0840 0.0720 0.0760 116,700 -0.00(-1.30%)
Jul 30, 2020 0.0765 0.0839 0.0700 0.0770 371,143 +0.00(+0.65%)
Jul 29, 2020 0.0960 0.0960 0.0710 0.0765 169,045 -0.00(-1.92%)
Jul 28, 2020 0.0780 0.0920 0.0747 0.0780 434,762 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0780 0.0615 0.0780 1,138,930 +0.01(+18.18%)
Jul 24, 2020 0.0600 0.0668 0.0600 0.0660 118,000 +0.01(+10.00%)
Jul 23, 2020 0.0650 0.0650 0.0600 0.0600 99,593 -0.00(-7.55%)
Jul 22, 2020 0.0635 0.0650 0.0600 0.0649 95,875 +0.00(+4.68%)
Jul 21, 2020 0.0684 0.0684 0.0563 0.0620 111,351 +0.00(+6.90%)
Jul 20, 2020 0.0594 0.0621 0.0535 0.0580 354,136 -0.00(-1.19%)
Jul 17, 2020 0.0580 0.0596 0.0560 0.0587 73,800 +0.00(+1.21%)
Jul 16, 2020 0.0575 0.0597 0.0550 0.0580 187,080 +0.00(+7.41%)
Jul 15, 2020 0.0600 0.0624 0.0510 0.0540 271,719 -0.00(-3.74%)
Jul 14, 2020 0.0615 0.0620 0.0550 0.0561 192,760 -0.00(-4.92%)
Jul 13, 2020 0.0595 0.0639 0.0560 0.0590 238,325 +0.00(+0.34%)
Jul 10, 2020 0.0646 0.0649 0.0569 0.0588 105,200 -0.00(-2.00%)
Jul 09, 2020 0.0668 0.0668 0.0555 0.0600 231,888 -0.01(-10.18%)
Jul 08, 2020 0.0638 0.0668 0.0551 0.0668 179,141 +0.00(+4.70%)
Jul 07, 2020 0.0724 0.0724 0.0572 0.0638 88,730 +0.00(+8.14%)
Jul 06, 2020 0.0709 0.0709 0.0551 0.0590 169,812 -0.00(-4.84%)
Jul 02, 2020 0.0545 0.0668 0.0545 0.0620 133,100 -0.00(-7.05%)
Jul 01, 2020 0.0585 0.0669 0.0561 0.0667 96,580 +0.00(+5.54%)
Jun 30, 2020 0.0780 0.0780 0.0500 0.0632 427,828 +0.00(+5.51%)
Jun 29, 2020 0.0780 0.0780 0.0500 0.0599 254,878 +0.01(+10.11%)
Jun 26, 2020 0.0621 0.0670 0.0520 0.0544 876,700 -0.01(-9.33%)
Jun 25, 2020 0.0720 0.0720 0.0600 0.0600 505,422 -0.00(-0.83%)
Jun 24, 2020 0.0600 0.0720 0.0600 0.0605 459,348 -0.01(-13.57%)
Jun 23, 2020 0.0700 0.0899 0.0664 0.0700 277,150 +0.00(+1.45%)
Jun 22, 2020 0.0800 0.0960 0.0650 0.0690 1,898,054 -0.00(-4.17%)
Jun 19, 2020 0.0765 0.1195 0.0662 0.0720 2,692,700 -0.04(-34.66%)
Jun 18, 2020 0.1500 0.1500 0.1102 0.1102 92,752 -0.00(-3.08%)
Jun 17, 2020 0.1194 0.1194 0.1103 0.1137 209,806 +0.00(+2.80%)
Jun 16, 2020 0.1108 0.1200 0.1100 0.1106 141,426 +0.01(+6.65%)
Jun 15, 2020 0.0989 0.1310 0.0988 0.1037 141,790 -0.01(-4.86%)
Jun 12, 2020 0.1100 0.1159 0.1021 0.1090 159,000 +0.00(+2.44%)
Jun 11, 2020 0.1129 0.1310 0.1013 0.1064 487,428 -0.02(-13.14%)
Jun 10, 2020 0.1200 0.1320 0.1150 0.1225 222,802 +0.00(+0.41%)
Jun 09, 2020 0.1263 0.1320 0.1150 0.1220 629,836 +0.00(+2.95%)
Jun 08, 2020 0.1023 0.1300 0.1023 0.1185 1,564,845 +0.01(+9.93%)
Jun 05, 2020 0.1121 0.1200 0.1000 0.1078 423,000 +0.00(+2.67%)
Jun 04, 2020 0.1075 0.1120 0.1000 0.1050 316,024 -0.01(-7.89%)
Jun 03, 2020 0.1061 0.1180 0.0900 0.1140 560,402 +0.00(+1.79%)
Jun 02, 2020 0.1034 0.1200 0.0998 0.1120 387,785 +0.00(+3.04%)
Jun 01, 2020 0.0993 0.1140 0.0900 0.1087 191,323 +0.01(+6.57%)
May 29, 2020 0.1050 0.1150 0.0900 0.1020 134,400 -0.01(-4.67%)
May 28, 2020 0.0966 0.1100 0.0870 0.1070 426,617 +0.02(+18.89%)
May 27, 2020 0.1100 0.1200 0.0800 0.0900 907,369 -0.01(-10.00%)
May 26, 2020 0.1103 0.1320 0.0989 0.1000 407,522 -0.01(-9.75%)
May 22, 2020 0.1125 0.1200 0.1025 0.1108 417,600 -0.01(-7.67%)
May 21, 2020 0.1300 0.1300 0.1050 0.1200 675,676 +0.00(+0.00%)
May 20, 2020 0.1152 0.1534 0.1100 0.1200 1,799,777 +0.02(+20.36%)
May 19, 2020 0.0697 0.1200 0.0600 0.0997 1,344,306 +0.04(+66.17%)
May 18, 2020 0.0700 0.0700 0.0525 0.0600 825,038 +0.00(+0.17%)
May 15, 2020 0.0450 0.0603 0.0390 0.0599 251,200 +0.02(+49.75%)
May 14, 2020 0.0407 0.0440 0.0389 0.0400 205,422 +0.00(+2.56%)
May 13, 2020 0.0450 0.0450 0.0389 0.0390 1,940,901 -0.00(-8.67%)
May 12, 2020 0.0521 0.0521 0.0425 0.0427 457,527 -0.00(-5.11%)
May 11, 2020 0.0464 0.0520 0.0428 0.0450 512,639 -0.02(-30.77%)
May 08, 2020 0.0430 0.0650 0.0400 0.0650 341,000 +0.02(+51.87%)
May 07, 2020 0.0461 0.0475 0.0411 0.0428 227,248 -0.00(-6.55%)
May 06, 2020 0.0500 0.0700 0.0441 0.0458 221,661 -0.00(-6.53%)
May 05, 2020 0.0520 0.0520 0.0444 0.0490 194,804 +0.00(+0.41%)
May 04, 2020 0.0665 0.0665 0.0450 0.0488 153,240 -0.00(-7.75%)
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.