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 (%)
Sep 30, 2019
0.7400
0.7500
0.6851
0.6908
65,355
-0.06(-8.27%)
Sep 27, 2019
0.7416
0.7531
0.7200
0.7531
47,400
+0.01(+0.98%)
Sep 26, 2019
0.7500
0.8200
0.7315
0.7458
18,750
+0.01(+0.78%)
Sep 25, 2019
0.8200
0.8200
0.7380
0.7400
70,411
-0.06(-7.49%)
Sep 24, 2019
0.7800
0.8000
0.7500
0.7999
32,514
+0.02(+2.55%)
Sep 23, 2019
0.8600
0.8600
0.7100
0.7800
32,493
+0.01(+1.25%)
Sep 20, 2019
0.7482
0.8249
0.7320
0.7704
16,800
+0.02(+2.91%)
Sep 19, 2019
0.7600
0.8250
0.7400
0.7486
32,053
-0.01(-1.59%)
Sep 18, 2019
0.7838
0.7900
0.7406
0.7607
3,986
-0.01(-1.69%)
Sep 17, 2019
0.7700
0.8168
0.7000
0.7738
102,121
-0.03(-3.30%)
Sep 16, 2019
0.8150
0.8288
0.7700
0.8002
64,908
-0.02(-2.89%)
Sep 13, 2019
0.7919
0.8600
0.7500
0.8240
61,500
+0.05(+6.21%)
Sep 12, 2019
0.8000
0.8600
0.7748
0.7758
46,435
-0.08(-9.79%)
Sep 11, 2019
0.8700
0.9300
0.7900
0.8600
77,421
+0.01(+1.01%)
Sep 10, 2019
0.8100
0.8800
0.8100
0.8514
67,806
+0.01(+0.59%)
Sep 09, 2019
0.8900
1.000
0.8464
0.8464
131,521
-0.04(-4.40%)
Sep 06, 2019
0.7739
0.8930
0.7739
0.8854
99,800
+0.12(+15.56%)
Sep 05, 2019
0.7233
0.7800
0.7233
0.7662
36,062
-0.01(-0.97%)
Sep 04, 2019
0.7510
0.8400
0.7235
0.7737
84,998
+0.02(+3.16%)
Sep 03, 2019
0.7911
0.7911
0.7296
0.7500
81,025
-0.03(-3.85%)
Aug 30, 2019
0.8000
0.8500
0.7800
0.7800
30,200
+0.00(+0.00%)
Aug 29, 2019
0.8000
0.8500
0.7799
0.7800
39,732
-0.02(-2.50%)
Aug 28, 2019
0.7900
0.8527
0.7700
0.8000
76,748
+0.01(+1.27%)
Aug 27, 2019
0.8040
1.160
0.7500
0.7900
352,233
+0.02(+2.68%)
Aug 26, 2019
0.8100
0.8200
0.7000
0.7694
125,019
+0.02(+2.50%)
Aug 23, 2019
0.8400
0.8400
0.7200
0.7506
164,300
-0.06(-6.94%)
Aug 22, 2019
0.9100
0.9700
0.8000
0.8066
435,460
-0.14(-15.12%)
Aug 21, 2019
1.014
1.110
0.9300
0.9503
102,481
-0.07(-7.31%)
Aug 20, 2019
0.9845
1.205
0.9500
1.025
107,152
+0.04(+4.13%)
Aug 19, 2019
1.120
1.120
0.9724
0.9845
122,331
-0.03(-2.62%)
Aug 16, 2019
1.030
1.050
1.000
1.011
123,700
+0.01(+0.93%)
Aug 15, 2019
1.175
1.175
0.9825
1.002
104,199
-0.11(-10.21%)
Aug 14, 2019
1.178
1.178
1.050
1.116
129,911
-0.00(-0.39%)
Aug 13, 2019
1.080
1.140
1.050
1.120
41,745
+0.07(+6.67%)
Aug 12, 2019
1.111
1.150
1.042
1.050
74,587
-0.07(-6.25%)
Aug 09, 2019
1.108
1.130
1.060
1.120
49,900
+0.02(+1.82%)
Aug 08, 2019
1.101
1.180
1.070
1.100
77,029
+0.00(+0.00%)
Aug 07, 2019
1.111
1.160
1.080
1.100
83,486
-0.01(-0.90%)
Aug 06, 2019
1.160
1.190
1.080
1.110
88,149
-0.01(-0.89%)
Aug 05, 2019
1.135
1.220
1.070
1.120
50,938
-0.02(-1.75%)
Aug 02, 2019
1.099
1.190
1.070
1.140
44,800
+0.04(+3.64%)
Aug 01, 2019
1.190
1.200
1.080
1.100
60,249
-0.02(-1.79%)
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%)
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
.