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 (%)
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%)
Apr 01, 2019 2.384 2.980 2.336 2.342 3,351 -0.09(-3.83%)
Mar 29, 2019 2.430 2.511 2.398 2.436 7,000 +0.19(+8.24%)
Mar 28, 2019 2.270 2.270 2.223 2.250 3,650 -0.07(-3.04%)
Mar 27, 2019 2.321 2.321 2.321 2.321 100 -0.02(-0.67%)
Mar 26, 2019 2.394 2.394 2.336 2.336 3,350 +0.05(+2.29%)
Mar 25, 2019 2.340 2.340 2.260 2.284 8,313 -0.07(-2.79%)
Mar 22, 2019 2.466 2.466 2.110 2.350 10,900 -0.12(-4.79%)
Mar 21, 2019 2.510 2.520 2.427 2.468 19,650 -0.07(-2.67%)
Mar 20, 2019 2.615 2.629 2.500 2.536 27,090 -0.06(-2.47%)
Mar 19, 2019 2.659 2.683 2.600 2.600 28,340 +0.02(+0.69%)
Mar 18, 2019 2.672 2.672 2.578 2.582 27,147 +0.05(+2.06%)
Mar 15, 2019 2.530 2.530 2.530 2.530 800 -0.14(-5.24%)
Mar 14, 2019 2.670 2.670 2.670 2.670 1,200 -0.03(-1.11%)
Mar 13, 2019 2.813 2.813 2.700 2.700 2,520 -0.07(-2.36%)
Mar 12, 2019 2.692 2.820 2.692 2.765 4,050 +0.01(+0.20%)
Mar 11, 2019 2.675 2.790 2.661 2.760 9,708 +0.00(+0.00%)
Mar 08, 2019 2.780 2.780 2.650 2.760 2,500 +0.27(+10.88%)
Mar 07, 2019 2.538 2.650 2.489 2.489 12,460 -0.11(-4.27%)
Mar 06, 2019 2.515 2.600 2.500 2.600 18,460 +0.08(+3.17%)
Mar 05, 2019 2.636 2.636 2.520 2.520 4,492 -0.11(-4.07%)
Mar 04, 2019 2.940 2.940 2.594 2.627 7,427 -0.12(-4.48%)
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.