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 (%)
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%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1000 2,123,074 -0.01(-9.09%)
Feb 28, 2020 0.1100 0.1100 0.1000 0.1100 2,444,380 +0.00(+0.00%)
Feb 27, 2020 0.1100 0.1100 0.1000 0.1100 1,934,777 +0.00(+0.00%)
Feb 26, 2020 0.1200 0.1200 0.1100 0.1100 1,416,367 -0.01(-8.33%)
Feb 25, 2020 0.1200 0.1300 0.1200 0.1200 1,493,436 -0.01(-7.69%)
Feb 24, 2020 0.1300 0.1300 0.1200 0.1300 651,033 +0.00(+0.00%)
Feb 21, 2020 0.1300 0.1300 0.1200 0.1300 575,802 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1200 0.1300 1,045,012 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1300 0.1200 0.1300 3,647,390 +0.01(+8.33%)
Feb 18, 2020 0.1200 0.1200 0.1200 0.1200 1,265,428 +0.00(+0.00%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 13, 2020 0.1100 0.1200 0.1100 0.1100 1,721,387 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1300 0.1100 0.1100 3,560,866 -0.01(-8.33%)
Feb 11, 2020 0.1200 0.1300 0.1200 0.1200 1,107,330 +0.00(+0.00%)
Feb 10, 2020 0.1300 0.1300 0.1200 0.1200 541,220 +0.00(+0.00%)
Feb 07, 2020 0.1300 0.1300 0.1200 0.1200 1,981,616 -0.01(-7.69%)
Feb 06, 2020 0.1200 0.1400 0.1200 0.1300 5,233,343 +0.01(+8.33%)
Feb 05, 2020 0.1200 0.1200 0.1100 0.1200 1,654,064 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1300 0.1200 0.1200 2,190,401 -0.01(-7.69%)
Feb 03, 2020 0.1300 0.1300 0.1200 0.1300 1,882,679 -0.01(-7.14%)
Jan 31, 2020 0.1400 0.1400 0.1300 0.1400 2,567,300 +0.00(+0.00%)
Jan 30, 2020 0.1500 0.1500 0.1300 0.1400 1,029,009 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1400 0.1400 0.1400 295,520 +0.00(+0.00%)
Jan 28, 2020 0.1400 0.1400 0.1400 0.1400 324,847 +0.00(+0.00%)
Jan 27, 2020 0.1400 0.1400 0.1300 0.1400 392,714 +0.00(+0.00%)
Jan 24, 2020 0.1400 0.1500 0.1300 0.1400 1,571,752 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1400 0.1400 1,109,870 -0.01(-6.67%)
Jan 22, 2020 0.1400 0.1500 0.1400 0.1500 2,368,701 +0.01(+7.14%)
Jan 21, 2020 0.1500 0.1500 0.1400 0.1400 1,287,767 -0.01(-6.67%)
Jan 20, 2020 0.1500 0.1600 0.1400 0.1500 3,424,265 -0.01(-6.25%)
Jan 17, 2020 0.1700 0.1700 0.1500 0.1600 4,327,366 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1800 0.1600 0.1600 5,944,079 -0.02(-11.11%)
Jan 15, 2020 0.1700 0.1900 0.1700 0.1800 2,561,579 +0.01(+5.88%)
Jan 14, 2020 0.1700 0.1800 0.1700 0.1700 599,513 +0.00(+0.00%)
Jan 13, 2020 0.1700 0.1700 0.1600 0.1700 1,611,685 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.1800 0.1700 0.1700 1,131,812 +0.00(+0.00%)
Jan 09, 2020 0.1600 0.1800 0.1600 0.1700 1,269,996 +0.01(+6.25%)
Jan 08, 2020 0.1700 0.1700 0.1600 0.1600 1,187,667 -0.01(-5.88%)
Jan 07, 2020 0.1800 0.1800 0.1600 0.1700 2,827,662 -0.01(-5.56%)
Jan 06, 2020 0.1800 0.1800 0.1800 0.1800 921,224 +0.00(+0.00%)
Jan 03, 2020 0.1900 0.1900 0.1800 0.1800 1,131,045 -0.01(-5.26%)
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.