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 28, 2021 0.1015 0.1285 0.0910 0.1187 2,071,733 +0.01(+5.42%)
May 27, 2021 0.1168 0.1168 0.1055 0.1126 537,411 +0.00(+2.36%)
May 26, 2021 0.1085 0.1100 0.0979 0.1100 457,187 +0.01(+8.16%)
May 25, 2021 0.0910 0.1095 0.0910 0.1017 389,519 +0.01(+6.94%)
May 24, 2021 0.0979 0.1035 0.0951 0.0951 201,686 -0.00(-2.96%)
May 21, 2021 0.1000 0.1035 0.0976 0.0980 572,712 -0.00(-1.90%)
May 20, 2021 0.1078 0.1078 0.0960 0.0999 658,509 +0.00(+4.06%)
May 19, 2021 0.1113 0.1113 0.0951 0.0960 479,524 -0.00(-3.52%)
May 18, 2021 0.1018 0.1126 0.0920 0.0995 667,909 -0.00(-0.50%)
May 17, 2021 0.1188 0.1188 0.0950 0.1000 247,373 +0.01(+5.26%)
May 14, 2021 0.1163 0.1192 0.0850 0.0950 863,521 +0.00(+0.53%)
May 13, 2021 0.1000 0.1094 0.0923 0.0945 652,128 -0.01(-6.99%)
May 12, 2021 0.1154 0.1200 0.1012 0.1016 750,149 -0.01(-11.65%)
May 11, 2021 0.1083 0.1159 0.1074 0.1150 858,234 -0.00(-3.77%)
May 10, 2021 0.1122 0.1210 0.1121 0.1195 1,186,384 +0.01(+6.70%)
May 07, 2021 0.1063 0.1150 0.1025 0.1120 548,721 +0.01(+9.06%)
May 06, 2021 0.1100 0.1149 0.1021 0.1027 5,764,867 -0.01(-4.91%)
May 05, 2021 0.1000 0.1100 0.0955 0.1080 724,290 +0.01(+9.31%)
May 04, 2021 0.1034 0.1034 0.0910 0.0988 378,089 -0.00(-1.20%)
May 03, 2021 0.1000 0.1010 0.0937 0.1000 512,526 +0.00(+3.09%)
Apr 30, 2021 0.0975 0.0990 0.0900 0.0970 390,700 +0.00(+1.46%)
Apr 29, 2021 0.1000 0.1000 0.0915 0.0956 1,511,699 -0.00(-3.43%)
Apr 28, 2021 0.0990 0.1000 0.0843 0.0990 840,766 +0.01(+15.12%)
Apr 27, 2021 0.0899 0.0920 0.0837 0.0860 271,593 +0.00(+2.63%)
Apr 26, 2021 0.0842 0.0900 0.0800 0.0838 1,338,483 -0.00(-0.48%)
Apr 23, 2021 0.0800 0.0969 0.0800 0.0842 561,100 +0.00(+0.24%)
Apr 22, 2021 0.0900 0.0925 0.0822 0.0840 421,268 -0.00(-2.10%)
Apr 21, 2021 0.0800 0.0898 0.0700 0.0858 329,566 +0.01(+6.32%)
Apr 20, 2021 0.0713 0.0825 0.0713 0.0807 477,575 +0.00(+1.13%)
Apr 19, 2021 0.0800 0.0850 0.0780 0.0798 764,675 -0.00(-0.25%)
Apr 16, 2021 0.0800 0.0858 0.0776 0.0800 661,200 -0.00(-3.15%)
Apr 15, 2021 0.0800 0.0898 0.0800 0.0826 964,675 -0.00(-1.67%)
Apr 14, 2021 0.0909 0.0915 0.0826 0.0840 795,303 -0.00(-5.62%)
Apr 13, 2021 0.0850 0.0940 0.0850 0.0890 1,206,792 +0.00(+1.02%)
Apr 12, 2021 0.0850 0.0976 0.0850 0.0881 872,883 -0.01(-11.90%)
Apr 09, 2021 0.0840 0.1000 0.0840 0.1000 412,400 +0.00(+4.82%)
Apr 08, 2021 0.0975 0.0975 0.0890 0.0954 464,720 +0.00(+3.14%)
Apr 07, 2021 0.0940 0.0950 0.0852 0.0925 540,462 +0.00(+0.65%)
Apr 06, 2021 0.0990 0.0990 0.0901 0.0919 396,851 -0.01(-7.17%)
Apr 05, 2021 0.0975 0.1019 0.0930 0.0990 364,725 +0.00(+3.99%)
Apr 01, 2021 0.0997 0.1185 0.0951 0.0952 1,707,100 -0.00(-4.23%)
Mar 31, 2021 0.1080 0.1080 0.0800 0.0994 348,647 +0.00(+1.43%)
Mar 30, 2021 0.1000 0.1010 0.0930 0.0980 1,451,335 -0.00(-2.00%)
Mar 29, 2021 0.0900 0.1047 0.0900 0.1000 203,610 +0.00(+2.77%)
Mar 26, 2021 0.0960 0.1050 0.0960 0.0973 265,400 -0.01(-7.42%)
Mar 25, 2021 0.0900 0.1053 0.0900 0.1051 424,038 +0.00(+1.55%)
Mar 24, 2021 0.0900 0.1097 0.0800 0.1035 673,579 +0.00(+0.19%)
Mar 23, 2021 0.1268 0.1268 0.1033 0.1033 586,175 -0.01(-6.09%)
Mar 22, 2021 0.1141 0.1350 0.1060 0.1100 528,203 -0.01(-5.98%)
Mar 19, 2021 0.1100 0.1199 0.1060 0.1170 788,100 +0.00(+0.09%)
Mar 18, 2021 0.1110 0.1220 0.1100 0.1169 1,503,851 +0.00(+4.38%)
Mar 17, 2021 0.1130 0.1199 0.1080 0.1120 1,212,019 -0.00(-2.61%)
Mar 16, 2021 0.1150 0.1199 0.0600 0.1150 375,557 +0.00(+0.00%)
Mar 15, 2021 0.1175 0.1200 0.1046 0.1150 2,150,602 +0.00(+4.26%)
Mar 12, 2021 0.1025 0.1149 0.0938 0.1103 737,100 +0.00(+0.36%)
Mar 11, 2021 0.1075 0.1099 0.0950 0.1099 1,281,499 +0.01(+4.77%)
Mar 10, 2021 0.1090 0.1100 0.0938 0.1049 929,571 +0.00(+4.90%)
Mar 09, 2021 0.1045 0.1100 0.0900 0.1000 1,594,459 +0.00(+0.00%)
Mar 08, 2021 0.0663 0.1100 0.0663 0.1000 804,130 +0.01(+11.11%)
Mar 05, 2021 0.1049 0.1049 0.0800 0.0900 2,950,800 -0.00(-4.96%)
Mar 04, 2021 0.1000 0.1100 0.0900 0.0947 2,198,473 -0.01(-8.50%)
Mar 03, 2021 0.1100 0.1100 0.1000 0.1035 816,502 -0.01(-6.76%)
Mar 02, 2021 0.1100 0.1178 0.1010 0.1110 1,190,225 +0.00(+3.74%)
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.