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 (%)
Jul 31, 2019
1.131
1.180
1.100
1.120
68,942
-0.01(-1.23%)
Jul 30, 2019
1.160
1.230
1.108
1.134
59,588
-0.00(-0.23%)
Jul 29, 2019
1.110
1.166
1.110
1.137
27,992
+0.03(+2.40%)
Jul 26, 2019
1.127
1.200
1.108
1.110
25,200
-0.01(-0.60%)
Jul 25, 2019
1.150
1.168
1.113
1.117
72,709
-0.02(-2.04%)
Jul 24, 2019
1.140
1.190
1.133
1.140
45,331
-0.02(-1.44%)
Jul 23, 2019
1.410
1.410
1.150
1.157
44,695
-0.05(-4.54%)
Jul 22, 2019
1.219
1.219
1.163
1.212
46,124
+0.03(+2.75%)
Jul 19, 2019
1.130
1.250
1.130
1.179
73,600
+0.03(+2.54%)
Jul 18, 2019
1.240
1.240
1.138
1.150
32,564
-0.05(-4.17%)
Jul 17, 2019
1.181
1.290
1.150
1.200
67,438
+0.03(+2.56%)
Jul 16, 2019
1.170
1.200
1.130
1.170
56,202
+0.02(+1.77%)
Jul 15, 2019
1.148
1.250
1.130
1.150
95,978
+0.02(+1.85%)
Jul 12, 2019
1.224
1.330
1.113
1.129
137,500
-0.08(-6.71%)
Jul 11, 2019
1.274
1.520
1.190
1.210
129,043
-0.07(-5.47%)
Jul 10, 2019
1.290
1.290
1.240
1.280
87,226
+0.04(+3.23%)
Jul 09, 2019
1.269
1.310
1.236
1.240
102,070
-0.06(-4.62%)
Jul 08, 2019
1.500
1.720
1.270
1.300
181,826
-0.03(-2.26%)
Jul 05, 2019
1.500
1.500
1.315
1.330
154,000
-0.12(-8.45%)
Jul 03, 2019
1.510
1.645
1.430
1.453
77,100
-0.04(-2.55%)
Jul 02, 2019
2.000
2.000
1.483
1.491
400,576
-0.18(-10.74%)
Jul 01, 2019
1.500
2.200
1.500
1.670
131,991
+0.20(+13.61%)
Jun 28, 2019
1.319
1.470
1.290
1.470
206,000
+0.14(+10.44%)
Jun 27, 2019
1.425
1.425
1.268
1.331
115,905
+0.07(+5.50%)
Jun 26, 2019
1.273
1.273
1.232
1.262
35,512
-0.01(-0.66%)
Jun 25, 2019
1.303
1.303
1.250
1.270
47,805
-0.03(-2.26%)
Jun 24, 2019
1.450
1.450
1.240
1.299
45,822
+0.04(+3.56%)
Jun 21, 2019
1.280
1.340
1.220
1.255
24,200
-0.02(-1.20%)
Jun 20, 2019
1.242
1.280
1.220
1.270
89,951
+0.05(+3.87%)
Jun 19, 2019
1.200
1.223
1.180
1.223
38,280
+0.03(+2.72%)
Jun 18, 2019
1.075
1.220
1.075
1.190
17,760
+0.04(+3.58%)
Jun 17, 2019
1.050
1.280
1.050
1.149
20,854
+0.08(+7.92%)
Jun 14, 2019
1.110
1.111
1.010
1.065
42,100
-0.05(-4.06%)
Jun 13, 2019
1.145
1.145
1.069
1.110
44,382
-0.04(-3.36%)
Jun 12, 2019
1.190
1.190
1.120
1.149
90,632
-0.04(-3.13%)
Jun 11, 2019
1.194
1.240
1.179
1.186
32,418
-0.00(-0.36%)
Jun 10, 2019
1.260
1.260
1.190
1.190
43,997
-0.02(-1.95%)
Jun 07, 2019
1.215
1.265
1.170
1.214
28,800
+0.03(+2.25%)
Jun 06, 2019
1.214
1.250
1.177
1.187
30,864
+0.01(+0.59%)
Jun 05, 2019
1.254
1.300
1.180
1.180
30,367
-0.05(-4.07%)
Jun 04, 2019
1.200
1.270
1.159
1.230
81,498
+0.06(+5.22%)
Jun 03, 2019
1.272
1.290
1.165
1.169
94,785
-0.10(-7.95%)
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%)
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
.