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 (%)
May 31, 2019
1.289
1.415
1.216
1.270
161,300
+0.02(+1.20%)
May 30, 2019
1.219
1.320
1.210
1.255
209,906
+0.07(+5.85%)
May 29, 2019
1.248
1.290
1.186
1.186
33,515
-0.04(-3.48%)
May 28, 2019
1.350
1.350
1.222
1.228
42,377
-0.03(-2.52%)
May 24, 2019
1.180
1.300
1.180
1.260
82,700
+0.11(+9.57%)
May 23, 2019
1.242
1.250
1.149
1.150
50,966
-0.10(-8.00%)
May 22, 2019
1.276
1.285
1.250
1.250
9,609
-0.03(-2.34%)
May 21, 2019
1.294
1.350
1.280
1.280
30,205
-0.07(-5.19%)
May 20, 2019
1.330
1.400
1.270
1.350
11,419
+0.02(+1.50%)
May 17, 2019
1.235
1.330
1.180
1.330
22,300
+0.15(+12.71%)
May 16, 2019
1.120
1.230
1.120
1.180
15,574
+0.05(+4.53%)
May 15, 2019
1.220
1.220
1.110
1.129
66,689
-0.10(-7.77%)
May 14, 2019
1.236
1.270
1.200
1.224
36,647
-0.01(-1.07%)
May 13, 2019
1.323
1.323
1.233
1.237
21,351
-0.03(-2.58%)
May 10, 2019
1.289
1.289
1.260
1.270
3,300
+0.01(+0.95%)
May 09, 2019
1.290
1.290
1.250
1.258
20,712
-0.04(-3.22%)
May 08, 2019
1.293
1.300
1.250
1.300
32,147
-0.02(-1.52%)
May 07, 2019
1.377
1.377
1.258
1.320
20,529
-0.06(-4.05%)
May 06, 2019
1.331
1.470
1.270
1.376
24,285
+0.03(+2.30%)
May 03, 2019
1.485
1.485
1.310
1.345
51,200
+0.03(+2.66%)
May 02, 2019
1.400
1.400
1.310
1.310
28,458
-0.07(-5.07%)
May 01, 2019
1.432
1.432
1.380
1.380
31,311
-0.06(-4.17%)
Apr 30, 2019
1.506
1.680
1.410
1.440
212,480
-0.04(-2.78%)
Apr 29, 2019
1.310
1.500
1.310
1.481
82,244
+0.17(+13.08%)
Apr 26, 2019
1.394
1.394
1.310
1.310
32,700
-0.04(-2.70%)
Apr 25, 2019
1.341
1.390
1.310
1.346
63,571
+0.02(+1.71%)
Apr 24, 2019
1.130
1.350
1.130
1.324
27,043
+0.05(+4.28%)
Apr 23, 2019
1.350
1.350
1.245
1.269
40,550
-0.08(-5.83%)
Apr 22, 2019
1.395
1.450
1.340
1.348
41,158
-0.04(-2.79%)
Apr 18, 2019
1.484
1.595
1.374
1.387
43,600
-0.01(-0.77%)
Apr 17, 2019
1.300
1.480
1.300
1.397
43,490
+0.09(+6.84%)
Apr 16, 2019
1.320
1.420
1.237
1.308
49,572
-0.03(-2.36%)
Apr 15, 2019
1.529
1.550
1.328
1.339
78,076
-0.16(-10.58%)
Apr 12, 2019
1.552
2.060
1.410
1.498
155,000
-0.46(-23.57%)
Apr 10, 2019
1.960
1.960
1.960
0
-0.14(-6.52%)
Apr 09, 2019
1.949
2.300
1.900
2.097
42,685
+0.16(+8.08%)
Apr 08, 2019
2.111
2.417
1.940
1.940
35,919
-0.11(-5.37%)
Apr 05, 2019
2.051
2.051
2.014
2.050
2,200
-0.03(-1.66%)
Apr 04, 2019
2.244
2.249
2.077
2.085
12,742
-0.17(-7.68%)
Apr 03, 2019
2.345
2.350
2.258
2.258
4,708
-0.09(-3.91%)
Apr 02, 2019
2.364
2.368
2.249
2.350
21,400
+0.01(+0.33%)
Apr 01, 2019
2.384
2.980
2.336
2.342
3,351
-0.09(-3.83%)
Mar 29, 2019
2.430
2.511
2.398
2.436
7,000
+0.19(+8.24%)
Mar 28, 2019
2.270
2.270
2.223
2.250
3,650
-0.07(-3.04%)
Mar 27, 2019
2.321
2.321
2.321
2.321
100
-0.02(-0.67%)
Mar 26, 2019
2.394
2.394
2.336
2.336
3,350
+0.05(+2.29%)
Mar 25, 2019
2.340
2.340
2.260
2.284
8,313
-0.07(-2.79%)
Mar 22, 2019
2.466
2.466
2.110
2.350
10,900
-0.12(-4.79%)
Mar 21, 2019
2.510
2.520
2.427
2.468
19,650
-0.07(-2.67%)
Mar 20, 2019
2.615
2.629
2.500
2.536
27,090
-0.06(-2.47%)
Mar 19, 2019
2.659
2.683
2.600
2.600
28,340
+0.02(+0.69%)
Mar 18, 2019
2.672
2.672
2.578
2.582
27,147
+0.05(+2.06%)
Mar 15, 2019
2.530
2.530
2.530
2.530
800
-0.14(-5.24%)
Mar 14, 2019
2.670
2.670
2.670
2.670
1,200
-0.03(-1.11%)
Mar 13, 2019
2.813
2.813
2.700
2.700
2,520
-0.07(-2.36%)
Mar 12, 2019
2.692
2.820
2.692
2.765
4,050
+0.01(+0.20%)
Mar 11, 2019
2.675
2.790
2.661
2.760
9,708
+0.00(+0.00%)
Mar 08, 2019
2.780
2.780
2.650
2.760
2,500
+0.27(+10.88%)
Mar 07, 2019
2.538
2.650
2.489
2.489
12,460
-0.11(-4.27%)
Mar 06, 2019
2.515
2.600
2.500
2.600
18,460
+0.08(+3.17%)
Mar 05, 2019
2.636
2.636
2.520
2.520
4,492
-0.11(-4.07%)
Mar 04, 2019
2.940
2.940
2.594
2.627
7,427
-0.12(-4.48%)
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
.