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 (%)
Jun 30, 2020
0.0780
0.0780
0.0500
0.0632
427,828
+0.00(+5.51%)
Jun 29, 2020
0.0780
0.0780
0.0500
0.0599
254,878
+0.01(+10.11%)
Jun 26, 2020
0.0621
0.0670
0.0520
0.0544
876,700
-0.01(-9.33%)
Jun 25, 2020
0.0720
0.0720
0.0600
0.0600
505,422
-0.00(-0.83%)
Jun 24, 2020
0.0600
0.0720
0.0600
0.0605
459,348
-0.01(-13.57%)
Jun 23, 2020
0.0700
0.0899
0.0664
0.0700
277,150
+0.00(+1.45%)
Jun 22, 2020
0.0800
0.0960
0.0650
0.0690
1,898,054
-0.00(-4.17%)
Jun 19, 2020
0.0765
0.1195
0.0662
0.0720
2,692,700
-0.04(-34.66%)
Jun 18, 2020
0.1500
0.1500
0.1102
0.1102
92,752
-0.00(-3.08%)
Jun 17, 2020
0.1194
0.1194
0.1103
0.1137
209,806
+0.00(+2.80%)
Jun 16, 2020
0.1108
0.1200
0.1100
0.1106
141,426
+0.01(+6.65%)
Jun 15, 2020
0.0989
0.1310
0.0988
0.1037
141,790
-0.01(-4.86%)
Jun 12, 2020
0.1100
0.1159
0.1021
0.1090
159,000
+0.00(+2.44%)
Jun 11, 2020
0.1129
0.1310
0.1013
0.1064
487,428
-0.02(-13.14%)
Jun 10, 2020
0.1200
0.1320
0.1150
0.1225
222,802
+0.00(+0.41%)
Jun 09, 2020
0.1263
0.1320
0.1150
0.1220
629,836
+0.00(+2.95%)
Jun 08, 2020
0.1023
0.1300
0.1023
0.1185
1,564,845
+0.01(+9.93%)
Jun 05, 2020
0.1121
0.1200
0.1000
0.1078
423,000
+0.00(+2.67%)
Jun 04, 2020
0.1075
0.1120
0.1000
0.1050
316,024
-0.01(-7.89%)
Jun 03, 2020
0.1061
0.1180
0.0900
0.1140
560,402
+0.00(+1.79%)
Jun 02, 2020
0.1034
0.1200
0.0998
0.1120
387,785
+0.00(+3.04%)
Jun 01, 2020
0.0993
0.1140
0.0900
0.1087
191,323
+0.01(+6.57%)
May 29, 2020
0.1050
0.1150
0.0900
0.1020
134,400
-0.01(-4.67%)
May 28, 2020
0.0966
0.1100
0.0870
0.1070
426,617
+0.02(+18.89%)
May 27, 2020
0.1100
0.1200
0.0800
0.0900
907,369
-0.01(-10.00%)
May 26, 2020
0.1103
0.1320
0.0989
0.1000
407,522
-0.01(-9.75%)
May 22, 2020
0.1125
0.1200
0.1025
0.1108
417,600
-0.01(-7.67%)
May 21, 2020
0.1300
0.1300
0.1050
0.1200
675,676
+0.00(+0.00%)
May 20, 2020
0.1152
0.1534
0.1100
0.1200
1,799,777
+0.02(+20.36%)
May 19, 2020
0.0697
0.1200
0.0600
0.0997
1,344,306
+0.04(+66.17%)
May 18, 2020
0.0700
0.0700
0.0525
0.0600
825,038
+0.00(+0.17%)
May 15, 2020
0.0450
0.0603
0.0390
0.0599
251,200
+0.02(+49.75%)
May 14, 2020
0.0407
0.0440
0.0389
0.0400
205,422
+0.00(+2.56%)
May 13, 2020
0.0450
0.0450
0.0389
0.0390
1,940,901
-0.00(-8.67%)
May 12, 2020
0.0521
0.0521
0.0425
0.0427
457,527
-0.00(-5.11%)
May 11, 2020
0.0464
0.0520
0.0428
0.0450
512,639
-0.02(-30.77%)
May 08, 2020
0.0430
0.0650
0.0400
0.0650
341,000
+0.02(+51.87%)
May 07, 2020
0.0461
0.0475
0.0411
0.0428
227,248
-0.00(-6.55%)
May 06, 2020
0.0500
0.0700
0.0441
0.0458
221,661
-0.00(-6.53%)
May 05, 2020
0.0520
0.0520
0.0444
0.0490
194,804
+0.00(+0.41%)
May 04, 2020
0.0665
0.0665
0.0450
0.0488
153,240
-0.00(-7.75%)
May 01, 2020
0.0499
0.0699
0.0485
0.0529
308,600
-0.01(-8.79%)
Apr 30, 2020
0.0550
0.0800
0.0485
0.0580
185,245
+0.01(+16.00%)
Apr 29, 2020
0.0470
0.0570
0.0450
0.0500
310,471
-0.00(-7.06%)
Apr 28, 2020
0.0552
0.0590
0.0500
0.0538
104,990
-0.00(-2.18%)
Apr 27, 2020
0.0448
0.0800
0.0400
0.0550
225,129
+0.00(+0.36%)
Apr 24, 2020
0.0500
0.0647
0.0478
0.0548
194,700
+0.00(+0.00%)
Apr 23, 2020
0.0552
0.0700
0.0500
0.0548
197,559
-0.01(-8.67%)
Apr 22, 2020
0.0700
0.0730
0.0494
0.0600
211,831
+0.00(+7.14%)
Apr 21, 2020
0.0527
0.0590
0.0492
0.0560
211,780
+0.00(+1.82%)
Apr 20, 2020
0.0700
0.0700
0.0421
0.0550
159,828
-0.02(-21.43%)
Apr 17, 2020
0.0498
0.0700
0.0498
0.0700
155,900
+0.01(+18.85%)
Apr 16, 2020
0.0500
0.0589
0.0496
0.0589
89,450
+0.01(+9.68%)
Apr 15, 2020
0.0497
0.0678
0.0497
0.0537
196,630
+0.00(+7.40%)
Apr 14, 2020
0.0503
0.0565
0.0500
0.0500
78,528
-0.01(-9.42%)
Apr 13, 2020
0.0679
0.0679
0.0415
0.0552
64,853
-0.00(-4.17%)
Apr 09, 2020
0.0577
0.0600
0.0400
0.0576
67,800
+0.00(+6.86%)
Apr 08, 2020
0.0560
0.0700
0.0450
0.0539
104,850
+0.00(+0.56%)
Apr 07, 2020
0.0570
0.0574
0.0499
0.0536
54,766
-0.00(-6.62%)
Apr 06, 2020
0.0596
0.0599
0.0479
0.0574
184,011
+0.00(+7.29%)
Apr 03, 2020
0.0600
0.0680
0.0494
0.0535
170,300
-0.03(-33.13%)
Apr 02, 2020
0.0561
0.0800
0.0463
0.0800
74,674
+0.02(+29.03%)
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
.