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, 2020
0.0411
0.0450
0.0392
0.0413
129,063
-0.00(-2.59%)
Sep 29, 2020
0.0498
0.0499
0.0391
0.0424
235,186
+0.00(+3.41%)
Sep 28, 2020
0.0400
0.0499
0.0392
0.0410
986,320
-0.01(-17.84%)
Sep 25, 2020
0.0398
0.0700
0.0373
0.0499
586,900
+0.00(+10.89%)
Sep 24, 2020
0.0527
0.0540
0.0448
0.0450
168,535
-0.01(-14.61%)
Sep 23, 2020
0.0500
0.0535
0.0449
0.0527
164,909
+0.01(+12.13%)
Sep 22, 2020
0.0465
0.0549
0.0401
0.0470
246,801
+0.00(+3.98%)
Sep 21, 2020
0.0520
0.0589
0.0410
0.0452
443,179
-0.00(-9.60%)
Sep 18, 2020
0.0568
0.0575
0.0492
0.0500
687,200
-0.00(-9.09%)
Sep 17, 2020
0.0618
0.0650
0.0532
0.0550
2,697,957
-0.02(-30.29%)
Sep 16, 2020
0.0758
0.0790
0.0720
0.0789
18,553
+0.00(+6.62%)
Sep 15, 2020
0.0700
0.0850
0.0700
0.0740
76,500
+0.00(+5.71%)
Sep 14, 2020
0.0721
0.0839
0.0700
0.0700
118,800
+0.00(+0.00%)
Sep 11, 2020
0.0708
0.0779
0.0700
0.0700
60,900
-0.01(-9.44%)
Sep 10, 2020
0.0730
0.0780
0.0722
0.0773
12,599
+0.00(+5.03%)
Sep 09, 2020
0.0754
0.0850
0.0722
0.0736
277,940
-0.00(-2.90%)
Sep 08, 2020
0.0753
0.0850
0.0753
0.0758
74,420
-0.00(-2.82%)
Sep 04, 2020
0.0824
0.0824
0.0753
0.0780
199,200
+0.00(+0.65%)
Sep 03, 2020
0.0851
0.0851
0.0753
0.0775
42,144
+0.00(+0.00%)
Sep 02, 2020
0.0752
0.0850
0.0752
0.0775
200,891
-0.00(-2.52%)
Sep 01, 2020
0.0775
0.0850
0.0750
0.0795
122,663
+0.00(+3.25%)
Aug 31, 2020
0.0800
0.0800
0.0708
0.0770
70,420
-0.00(-3.75%)
Aug 28, 2020
0.0715
0.0800
0.0715
0.0800
28,200
+0.00(+0.00%)
Aug 27, 2020
0.0715
0.0804
0.0715
0.0800
95,652
+0.00(+5.26%)
Aug 26, 2020
0.0671
0.0870
0.0671
0.0760
18,343
-0.00(-5.47%)
Aug 25, 2020
0.0800
0.0804
0.0680
0.0804
26,312
+0.00(+0.50%)
Aug 24, 2020
0.0800
0.0804
0.0680
0.0800
22,960
-0.00(-0.25%)
Aug 21, 2020
0.0846
0.0846
0.0680
0.0802
90,000
-0.00(-0.25%)
Aug 20, 2020
0.0808
0.0808
0.0735
0.0804
28,300
+0.01(+10.14%)
Aug 19, 2020
0.0770
0.0820
0.0664
0.0730
306,370
-0.00(-3.95%)
Aug 18, 2020
0.0760
0.0870
0.0760
0.0760
264,921
-0.01(-11.11%)
Aug 17, 2020
0.0794
0.0900
0.0777
0.0855
287,636
-0.00(-5.00%)
Aug 14, 2020
0.1000
0.1150
0.0700
0.0900
1,397,200
-0.01(-13.54%)
Aug 13, 2020
0.1075
0.1100
0.0900
0.1041
385,835
+0.00(+3.07%)
Aug 12, 2020
0.1038
0.1038
0.0930
0.1010
271,593
+0.00(+4.12%)
Aug 11, 2020
0.0977
0.1050
0.0920
0.0970
204,670
-0.00(-2.32%)
Aug 10, 2020
0.0985
0.1100
0.0900
0.0993
352,400
-0.00(-0.70%)
Aug 07, 2020
0.0950
0.1000
0.0875
0.1000
433,900
+0.01(+6.38%)
Aug 06, 2020
0.0900
0.0961
0.0875
0.0940
205,072
+0.00(+2.17%)
Aug 05, 2020
0.0810
0.0920
0.0810
0.0920
204,127
+0.01(+13.58%)
Aug 04, 2020
0.0889
0.0889
0.0735
0.0810
253,015
-0.00(-4.71%)
Aug 03, 2020
0.0833
0.0850
0.0800
0.0850
200,277
+0.01(+11.84%)
Jul 31, 2020
0.0782
0.0840
0.0720
0.0760
116,700
-0.00(-1.30%)
Jul 30, 2020
0.0765
0.0839
0.0700
0.0770
371,143
+0.00(+0.65%)
Jul 29, 2020
0.0960
0.0960
0.0710
0.0765
169,045
-0.00(-1.92%)
Jul 28, 2020
0.0780
0.0920
0.0747
0.0780
434,762
+0.00(+0.00%)
Jul 27, 2020
0.0700
0.0780
0.0615
0.0780
1,138,930
+0.01(+18.18%)
Jul 24, 2020
0.0600
0.0668
0.0600
0.0660
118,000
+0.01(+10.00%)
Jul 23, 2020
0.0650
0.0650
0.0600
0.0600
99,593
-0.00(-7.55%)
Jul 22, 2020
0.0635
0.0650
0.0600
0.0649
95,875
+0.00(+4.68%)
Jul 21, 2020
0.0684
0.0684
0.0563
0.0620
111,351
+0.00(+6.90%)
Jul 20, 2020
0.0594
0.0621
0.0535
0.0580
354,136
-0.00(-1.19%)
Jul 17, 2020
0.0580
0.0596
0.0560
0.0587
73,800
+0.00(+1.21%)
Jul 16, 2020
0.0575
0.0597
0.0550
0.0580
187,080
+0.00(+7.41%)
Jul 15, 2020
0.0600
0.0624
0.0510
0.0540
271,719
-0.00(-3.74%)
Jul 14, 2020
0.0615
0.0620
0.0550
0.0561
192,760
-0.00(-4.92%)
Jul 13, 2020
0.0595
0.0639
0.0560
0.0590
238,325
+0.00(+0.34%)
Jul 10, 2020
0.0646
0.0649
0.0569
0.0588
105,200
-0.00(-2.00%)
Jul 09, 2020
0.0668
0.0668
0.0555
0.0600
231,888
-0.01(-10.18%)
Jul 08, 2020
0.0638
0.0668
0.0551
0.0668
179,141
+0.00(+4.70%)
Jul 07, 2020
0.0724
0.0724
0.0572
0.0638
88,730
+0.00(+8.14%)
Jul 06, 2020
0.0709
0.0709
0.0551
0.0590
169,812
-0.00(-4.84%)
Jul 02, 2020
0.0545
0.0668
0.0545
0.0620
133,100
-0.00(-7.05%)
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
.