Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
0.1800
0.1974
0.1570
0.1700
52,222
-0.00(-2.69%)
Oct 30, 2019
0.1872
0.2000
0.1700
0.1747
296,949
-0.04(-19.72%)
Oct 29, 2019
0.1990
0.2300
0.1901
0.2176
205,110
+0.03(+14.53%)
Oct 28, 2019
0.2157
0.2500
0.1800
0.1900
189,455
-0.02(-8.96%)
Oct 25, 2019
0.2200
0.2698
0.1900
0.2087
266,900
-0.01(-4.27%)
Oct 24, 2019
0.5500
0.5500
0.2100
0.2180
478,092
-0.17(-43.74%)
Oct 23, 2019
0.3639
0.4499
0.3488
0.3875
67,342
+0.00(+0.18%)
Oct 22, 2019
0.4330
0.5300
0.3310
0.3868
319,388
-0.07(-15.18%)
Oct 21, 2019
0.5314
0.6000
0.0200
0.4560
51,838
-0.06(-12.31%)
Oct 18, 2019
0.5368
0.5678
0.4947
0.5200
13,500
-0.02(-2.82%)
Oct 17, 2019
0.5501
0.5501
0.5100
0.5351
33,460
-0.01(-2.71%)
Oct 16, 2019
0.5259
0.5700
0.5181
0.5500
22,867
+0.04(+7.84%)
Oct 15, 2019
0.4250
0.5285
0.4250
0.5100
163,986
+0.05(+10.87%)
Oct 14, 2019
0.5000
0.5000
0.4600
0.4600
45,358
-0.02(-4.60%)
Oct 11, 2019
0.4700
0.7250
0.4600
0.4822
101,700
+0.03(+7.16%)
Oct 10, 2019
0.5219
0.5499
0.4400
0.4500
437,720
-0.10(-18.18%)
Oct 09, 2019
0.6036
0.6036
0.5000
0.5500
154,087
-0.06(-9.17%)
Oct 08, 2019
0.6500
0.6600
0.5982
0.6055
56,855
-0.05(-8.26%)
Oct 07, 2019
0.7000
0.7000
0.6535
0.6600
33,791
-0.04(-5.71%)
Oct 04, 2019
0.7332
0.7399
0.6800
0.7000
7,900
-0.03(-3.75%)
Oct 03, 2019
0.7200
0.7399
0.7000
0.7273
18,525
+0.03(+4.93%)
Oct 02, 2019
0.6850
0.7138
0.6800
0.6931
20,634
+0.01(+1.93%)
Oct 01, 2019
0.6300
0.7750
0.6300
0.6800
27,640
-0.01(-1.56%)
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%)
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
.