Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenabis Global Inc (TSX: ZENA )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.1000 0.1050 0.0950 0.1000 29,270 +0.01(+5.26%)
Aug 28, 2020 0.0950 0.1000 0.0950 0.0950 103 +0.00(+0.00%)
Aug 27, 2020 0.0950 0.1000 0.0950 0.0950 9,623 -0.01(-5.00%)
Aug 26, 2020 0.1000 0.1000 0.0950 0.1000 383,484 +0.01(+5.26%)
Aug 25, 2020 0.1000 0.1050 0.0950 0.0950 16,244 -0.01(-5.00%)
Aug 24, 2020 0.1000 0.1050 0.0950 0.1000 19,155 +0.00(+0.00%)
Aug 21, 2020 0.1000 0.1050 0.0950 0.1000 12,769 -0.00(-4.76%)
Aug 20, 2020 0.0950 0.1050 0.0950 0.1050 3,497,400 +0.01(+10.53%)
Aug 19, 2020 0.1000 0.1000 0.0900 0.0950 5,206,619 -0.01(-5.00%)
Aug 18, 2020 0.1050 0.1050 0.1000 0.1000 2,638,322 -0.00(-4.76%)
Aug 17, 2020 0.1100 0.1100 0.1000 0.1050 4,911,387 -0.01(-4.55%)
Aug 14, 2020 0.1250 0.1250 0.1050 0.1100 13,755,728 -0.03(-18.52%)
Aug 13, 2020 0.1300 0.1350 0.1250 0.1350 4,180,080 +0.01(+3.85%)
Aug 12, 2020 0.1250 0.1300 0.1200 0.1300 3,740,244 +0.01(+8.33%)
Aug 11, 2020 0.1300 0.1300 0.1200 0.1200 4,712,137 -0.01(-7.69%)
Aug 10, 2020 0.1250 0.1300 0.1200 0.1300 5,403,015 +0.01(+8.33%)
Aug 07, 2020 0.1200 0.1200 0.1150 0.1200 2,707,123 +0.00(+0.00%)
Aug 06, 2020 0.1200 0.1250 0.1150 0.1200 2,309,292 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1200 0.1050 0.1200 76,082 +0.01(+9.09%)
Aug 04, 2020 0.1050 0.1100 0.1000 0.1100 13,752 +0.01(+10.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2020 0.1000 0.1050 0.0950 0.1000 18,800 +0.00(+0.00%)
Jul 29, 2020 0.1050 0.1050 0.0950 0.1000 41,277 -0.00(-4.76%)
Jul 28, 2020 0.1050 0.1150 0.1000 0.1050 102,755 +0.00(+5.00%)
Jul 27, 2020 0.0850 0.1000 0.0850 0.1000 78,278 +0.01(+17.65%)
Jul 24, 2020 0.0850 0.0850 0.0800 0.0850 127 +0.00(+0.00%)
Jul 23, 2020 0.0850 0.0850 0.0800 0.0850 14,966 -0.00(-5.56%)
Jul 22, 2020 0.0800 0.0900 0.0800 0.0900 3,107,170 +0.01(+12.50%)
Jul 21, 2020 0.0800 0.0800 0.0800 0.0800 805,254 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0800 0.0800 0.0800 935,484 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0800 0.0800 0.0800 1,075,057 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0700 0.0800 4,250,604 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0800 0.0800 0.0800 1,567,664 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0700 0.0800 5,542,481 +0.00(+0.00%)
Jul 13, 2020 0.0800 0.0800 0.0800 0.0800 2,516,405 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 715,482 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0800 0.0800 3,487,455 +0.00(+0.00%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 754,653 +0.00(+0.00%)
Jul 07, 2020 0.0800 0.0800 0.0800 0.0800 6,543,043 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0900 0.0800 0.0800 1,152,284 +0.00(+0.00%)
Jul 03, 2020 0.0800 0.0800 0.0800 0.0800 1,541,835 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0900 0.0800 0.0800 3,063,294 +0.00(+0.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2020 0.0800 0.0800 0.0700 0.0800 4,275,135 +0.01(+14.29%)
Jun 26, 2020 0.0900 0.0900 0.0700 0.0700 17,595,660 -0.01(-12.50%)
Jun 25, 2020 0.0900 0.0900 0.0800 0.0800 9,700,746 -0.01(-11.11%)
Jun 24, 2020 0.0900 0.0900 0.0900 0.0900 1,708,941 +0.00(+0.00%)
Jun 23, 2020 0.1000 0.1000 0.0900 0.0900 7,215,071 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1000 0.0900 0.0900 8,498,824 -0.01(-10.00%)
Jun 19, 2020 0.1000 0.1100 0.0900 0.1000 55,457,680 -0.05(-33.33%)
Jun 18, 2020 0.1500 0.1500 0.1500 0.1500 1,188,582 +0.00(+0.00%)
Jun 17, 2020 0.1600 0.1600 0.1500 0.1500 2,011,068 +0.00(+0.00%)
Jun 16, 2020 0.1500 0.1600 0.1500 0.1500 2,558,937 +0.01(+7.14%)
Jun 15, 2020 0.1400 0.1500 0.1300 0.1400 2,919,164 -0.01(-6.67%)
Jun 12, 2020 0.1500 0.1500 0.1500 0.1500 2,419,550 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1600 0.1400 0.1500 2,962,243 -0.01(-6.25%)
Jun 10, 2020 0.1700 0.1700 0.1600 0.1600 2,675,161 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1800 0.1600 0.1600 4,854,123 -0.01(-5.88%)
Jun 08, 2020 0.1500 0.1700 0.1400 0.1700 9,855,742 +0.03(+21.43%)
Jun 05, 2020 0.1400 0.1500 0.1400 0.1400 2,671,643 +0.00(+0.00%)
Jun 04, 2020 0.1400 0.1500 0.1400 0.1400 12,832,250 +0.00(+0.00%)
Jun 03, 2020 0.1400 0.1500 0.1400 0.1400 2,292,962 -0.01(-6.67%)
Jun 02, 2020 0.1400 0.1500 0.1400 0.1500 1,657,068 +0.00(+0.00%)
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.