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 (%)
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%)
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.