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 (%)
Nov 30, 2020 0.0600 0.0600 0.0550 0.0550 4,065,980 -0.00(-8.33%)
Nov 27, 2020 0.0550 0.0600 0.0500 0.0600 2,398,208 +0.00(+9.09%)
Nov 26, 2020 0.0550 0.0600 0.0550 0.0550 1,356,391 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0600 0.0500 0.0550 3,045,050 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0600 0.0550 0.0550 1,711,674 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0550 0.0550 5,489,535 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0600 0.0550 0.0550 181 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0600 0.0550 0.0550 1,865,602 -0.00(-8.33%)
Nov 18, 2020 0.0550 0.0600 0.0550 0.0600 1,851,351 +0.00(+9.09%)
Nov 17, 2020 0.0600 0.0600 0.0550 0.0550 863,674 -0.00(-8.33%)
Nov 16, 2020 0.0600 0.0600 0.0500 0.0600 10,390,395 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0550 0.0600 570 -0.01(-7.69%)
Nov 12, 2020 0.0700 0.0700 0.0650 0.0650 2,031,153 -0.01(-7.14%)
Nov 11, 2020 0.0700 0.0700 0.0650 0.0700 1,337,539 +0.00(+0.00%)
Nov 10, 2020 0.0650 0.0700 0.0600 0.0700 2,716,404 +0.01(+7.69%)
Nov 09, 2020 0.0800 0.0800 0.0650 0.0650 10,093,734 -0.01(-13.33%)
Nov 06, 2020 0.0600 0.0750 0.0600 0.0750 1,232 +0.01(+25.00%)
Nov 05, 2020 0.0550 0.0600 0.0550 0.0600 1,465,199 +0.00(+9.09%)
Nov 04, 2020 0.0550 0.0550 0.0500 0.0550 2,081,290 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0550 0.0500 0.0550 732,578 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0550 0.0500 0.0550 3,479,522 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0600 0.0550 0.0550 103 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0600 0.0500 0.0550 15,355 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0550 0.0550 28,502 +0.00(+0.00%)
Oct 27, 2020 0.0600 0.0600 0.0550 0.0550 2,941 -0.00(-8.33%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0600 5,702 +0.00(+9.09%)
Oct 23, 2020 0.0550 0.0600 0.0550 0.0550 39 +0.00(+0.00%)
Oct 22, 2020 0.0550 0.0600 0.0550 0.0550 4,966 +0.00(+0.00%)
Oct 21, 2020 0.0550 0.0600 0.0550 0.0550 5,953 -0.00(-4.35%)
Oct 20, 2020 0.0550 0.0600 0.0550 0.0575 13,518 +0.00(+4.55%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 5,804 +0.00(+0.00%)
Oct 16, 2020 0.0550 0.0600 0.0550 0.0550 160 +0.00(+0.00%)
Oct 15, 2020 0.0550 0.0600 0.0550 0.0550 23,133 -0.00(-8.33%)
Oct 14, 2020 0.0550 0.0600 0.0550 0.0600 23,565 +0.00(+9.09%)
Oct 13, 2020 0.0550 0.0600 0.0550 0.0550 11,530 -0.00(-8.33%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 08, 2020 0.0550 0.0600 0.0550 0.0550 47,060 +0.00(+0.00%)
Oct 07, 2020 0.0600 0.0600 0.0550 0.0550 662,979 +0.00(+0.00%)
Oct 06, 2020 0.0600 0.0600 0.0550 0.0550 4,539 -0.00(-8.33%)
Oct 05, 2020 0.0550 0.0600 0.0550 0.0600 28,022 +0.00(+9.09%)
Oct 02, 2020 0.0500 0.0550 0.0500 0.0550 107 +0.00(+0.00%)
Oct 01, 2020 0.0550 0.0550 0.0500 0.0550 39,428 +0.00(+10.00%)
Sep 30, 2020 0.0550 0.0550 0.0500 0.0500 23,854 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0550 0.0500 0.0500 3,032,610 -0.00(-9.09%)
Sep 28, 2020 0.0550 0.0550 0.0500 0.0550 30,881 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0650 0.0500 0.0550 1,935 -0.00(-8.33%)
Sep 24, 2020 0.0650 0.0650 0.0550 0.0600 82,044 -0.01(-7.69%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 48,835 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0600 0.0650 26,544 +0.01(+8.33%)
Sep 21, 2020 0.0650 0.0650 0.0550 0.0600 105,836 -0.01(-7.69%)
Sep 18, 2020 0.0700 0.0700 0.0650 0.0650 649 -0.01(-7.14%)
Sep 17, 2020 0.0750 0.0750 0.0700 0.0700 19,038,524 -0.02(-26.32%)
Sep 16, 2020 0.1000 0.1000 0.0900 0.0950 13,895 -0.01(-5.00%)
Sep 15, 2020 0.0950 0.1000 0.0950 0.1000 1,482,933 +0.01(+11.11%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 11,244 -0.01(-5.26%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0950 16,367 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.1000 0.0900 0.0950 10,619 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1050 0.0900 0.0950 42,492 -0.01(-9.52%)
Sep 08, 2020 0.1050 0.1050 0.0950 0.1050 16,178 +0.00(+5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 03, 2020 0.1000 0.1050 0.0950 0.1050 10,628 +0.00(+5.00%)
Sep 02, 2020 0.1050 0.1050 0.0950 0.1000 13,923 +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.