Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenabis Global Inc (TSX: ZENA )

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 29, 2020 0.1400 0.1500 0.1400 0.1500 3,640,801 +0.00(+0.00%)
May 28, 2020 0.1200 0.1500 0.1200 0.1500 12,569,735 +0.02(+15.38%)
May 27, 2020 0.1400 0.1400 0.1200 0.1300 6,949,672 -0.01(-7.14%)
May 26, 2020 0.1500 0.1500 0.1400 0.1400 4,055,147 -0.01(-6.67%)
May 25, 2020 0.1600 0.1600 0.1400 0.1500 5,911,024 -0.01(-6.25%)
May 22, 2020 0.1700 0.1700 0.1500 0.1600 8,854,191 +0.00(+0.00%)
May 21, 2020 0.1500 0.1700 0.1500 0.1600 11,067,447 +0.01(+6.67%)
May 20, 2020 0.1700 0.2100 0.1500 0.1500 34,132,152 +0.01(+7.14%)
May 19, 2020 0.1100 0.1500 0.1000 0.1400 22,804,200 +0.06(+75.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
May 14, 2020 0.0600 0.0600 0.0500 0.0600 2,712,945 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0500 0.0600 5,923,653 +0.00(+0.00%)
May 12, 2020 0.0600 0.0700 0.0600 0.0600 1,722,234 +0.00(+0.00%)
May 11, 2020 0.0600 0.0700 0.0600 0.0600 4,924,903 -0.01(-14.29%)
May 08, 2020 0.0600 0.0700 0.0600 0.0700 2,380,625 +0.01(+16.67%)
May 07, 2020 0.0700 0.0700 0.0600 0.0600 1,403,145 -0.01(-14.29%)
May 06, 2020 0.0700 0.0700 0.0600 0.0700 2,129,983 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0600 0.0700 878,924 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 2,998,944 +0.00(+0.00%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 807,591 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 0.0700 717,406 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0700 0.0700 859,345 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0700 0.0700 790,644 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 1,259,112 +0.00(+0.00%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,176,880 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0700 0.0700 3,088,414 -0.01(-12.50%)
Apr 22, 2020 0.0700 0.0800 0.0700 0.0800 1,745,568 +0.01(+14.29%)
Apr 21, 2020 0.0800 0.0800 0.0700 0.0700 663,062 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0700 0.0700 1,417,414 -0.01(-12.50%)
Apr 17, 2020 0.0700 0.0800 0.0700 0.0800 471,562 +0.01(+14.29%)
Apr 16, 2020 0.0700 0.0800 0.0700 0.0700 911,712 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 307,331 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0700 0.0700 1,566,882 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0700 997,108 +0.00(+0.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.0800 0.0700 0.0700 1,806,358 -0.01(-12.50%)
Apr 07, 2020 0.0800 0.0800 0.0700 0.0800 2,341,062 +0.01(+14.29%)
Apr 06, 2020 0.0700 0.0800 0.0700 0.0700 2,880,451 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0800 0.0700 0.0700 1,741,308 -0.01(-12.50%)
Apr 02, 2020 0.0800 0.0800 0.0700 0.0800 1,225,701 +0.00(+0.00%)
Apr 01, 2020 0.0900 0.0900 0.0700 0.0800 3,519,810 -0.02(-20.00%)
Mar 31, 2020 0.0900 0.1000 0.0800 0.1000 4,413,164 -0.01(-9.09%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1100 1,386,461 +0.01(+10.00%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1000 1,264,633 -0.01(-9.09%)
Mar 26, 2020 0.0900 0.1200 0.0900 0.1100 2,577,752 +0.02(+22.22%)
Mar 25, 2020 0.0800 0.0900 0.0800 0.0900 1,721,230 +0.01(+12.50%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 1,882,425 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0800 687,841 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0800 0.0700 0.0800 1,349,105 +0.01(+14.29%)
Mar 19, 2020 0.0600 0.0700 0.0600 0.0700 1,444,140 +0.01(+16.67%)
Mar 18, 2020 0.0700 0.0700 0.0600 0.0600 705,783 -0.01(-14.29%)
Mar 17, 2020 0.0700 0.0800 0.0700 0.0700 1,253,366 +0.00(+0.00%)
Mar 16, 2020 0.0600 0.0700 0.0600 0.0700 2,366,020 +0.01(+16.67%)
Mar 13, 2020 0.0700 0.0700 0.0600 0.0600 1,410,090 -0.01(-14.29%)
Mar 12, 2020 0.0600 0.0700 0.0600 0.0700 2,251,726 +0.00(+0.00%)
Mar 11, 2020 0.0800 0.0800 0.0700 0.0700 2,202,868 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 1,347,447 -0.01(-12.50%)
Mar 09, 2020 0.0900 0.0900 0.0700 0.0800 3,122,584 -0.01(-11.11%)
Mar 06, 2020 0.0900 0.0900 0.0800 0.0900 2,355,946 +0.00(+0.00%)
Mar 05, 2020 0.1000 0.1000 0.0900 0.0900 2,685,172 -0.01(-10.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 1,737,349 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1000 0.1000 1,203,535 +0.00(+0.00%)
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.