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 (%)
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%)
May 01, 2019 1.432 1.432 1.380 1.380 31,311 -0.06(-4.17%)
Apr 30, 2019 1.506 1.680 1.410 1.440 212,480 -0.04(-2.78%)
Apr 29, 2019 1.310 1.500 1.310 1.481 82,244 +0.17(+13.08%)
Apr 26, 2019 1.394 1.394 1.310 1.310 32,700 -0.04(-2.70%)
Apr 25, 2019 1.341 1.390 1.310 1.346 63,571 +0.02(+1.71%)
Apr 24, 2019 1.130 1.350 1.130 1.324 27,043 +0.05(+4.28%)
Apr 23, 2019 1.350 1.350 1.245 1.269 40,550 -0.08(-5.83%)
Apr 22, 2019 1.395 1.450 1.340 1.348 41,158 -0.04(-2.79%)
Apr 18, 2019 1.484 1.595 1.374 1.387 43,600 -0.01(-0.77%)
Apr 17, 2019 1.300 1.480 1.300 1.397 43,490 +0.09(+6.84%)
Apr 16, 2019 1.320 1.420 1.237 1.308 49,572 -0.03(-2.36%)
Apr 15, 2019 1.529 1.550 1.328 1.339 78,076 -0.16(-10.58%)
Apr 12, 2019 1.552 2.060 1.410 1.498 155,000 -0.46(-23.57%)
Apr 10, 2019 1.960 1.960 1.960 0 -0.14(-6.52%)
Apr 09, 2019 1.949 2.300 1.900 2.097 42,685 +0.16(+8.08%)
Apr 08, 2019 2.111 2.417 1.940 1.940 35,919 -0.11(-5.37%)
Apr 05, 2019 2.051 2.051 2.014 2.050 2,200 -0.03(-1.66%)
Apr 04, 2019 2.244 2.249 2.077 2.085 12,742 -0.17(-7.68%)
Apr 03, 2019 2.345 2.350 2.258 2.258 4,708 -0.09(-3.91%)
Apr 02, 2019 2.364 2.368 2.249 2.350 21,400 +0.01(+0.33%)
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.