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 (%)
Sep 30, 2020 0.0550 0.0550 0.0500 0.0500 23,854 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0550 0.0500 0.0500 3,032,610 -0.00(-9.09%)
Sep 28, 2020 0.0550 0.0550 0.0500 0.0550 30,881 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0650 0.0500 0.0550 1,935 -0.00(-8.33%)
Sep 24, 2020 0.0650 0.0650 0.0550 0.0600 82,044 -0.01(-7.69%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 48,835 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0600 0.0650 26,544 +0.01(+8.33%)
Sep 21, 2020 0.0650 0.0650 0.0550 0.0600 105,836 -0.01(-7.69%)
Sep 18, 2020 0.0700 0.0700 0.0650 0.0650 649 -0.01(-7.14%)
Sep 17, 2020 0.0750 0.0750 0.0700 0.0700 19,038,524 -0.02(-26.32%)
Sep 16, 2020 0.1000 0.1000 0.0900 0.0950 13,895 -0.01(-5.00%)
Sep 15, 2020 0.0950 0.1000 0.0950 0.1000 1,482,933 +0.01(+11.11%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 11,244 -0.01(-5.26%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0950 16,367 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.1000 0.0900 0.0950 10,619 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1050 0.0900 0.0950 42,492 -0.01(-9.52%)
Sep 08, 2020 0.1050 0.1050 0.0950 0.1050 16,178 +0.00(+5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 03, 2020 0.1000 0.1050 0.0950 0.1050 10,628 +0.00(+5.00%)
Sep 02, 2020 0.1050 0.1050 0.0950 0.1000 13,923 +0.00(+0.00%)
Sep 01, 2020 0.1000 0.1050 0.0950 0.1000 9,705 +0.00(+0.00%)
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%)
Jun 01, 2020 0.1400 0.1500 0.1400 0.1500 1,757,549 +0.00(+0.00%)
May 29, 2020 0.1400 0.1500 0.1400 0.1500 3,640,801 +0.00(+0.00%)
May 28, 2020 0.1200 0.1500 0.1200 0.1500 12,569,735 +0.02(+15.38%)
May 27, 2020 0.1400 0.1400 0.1200 0.1300 6,949,672 -0.01(-7.14%)
May 26, 2020 0.1500 0.1500 0.1400 0.1400 4,055,147 -0.01(-6.67%)
May 25, 2020 0.1600 0.1600 0.1400 0.1500 5,911,024 -0.01(-6.25%)
May 22, 2020 0.1700 0.1700 0.1500 0.1600 8,854,191 +0.00(+0.00%)
May 21, 2020 0.1500 0.1700 0.1500 0.1600 11,067,447 +0.01(+6.67%)
May 20, 2020 0.1700 0.2100 0.1500 0.1500 34,132,152 +0.01(+7.14%)
May 19, 2020 0.1100 0.1500 0.1000 0.1400 22,804,200 +0.06(+75.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
May 14, 2020 0.0600 0.0600 0.0500 0.0600 2,712,945 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0500 0.0600 5,923,653 +0.00(+0.00%)
May 12, 2020 0.0600 0.0700 0.0600 0.0600 1,722,234 +0.00(+0.00%)
May 11, 2020 0.0600 0.0700 0.0600 0.0600 4,924,903 -0.01(-14.29%)
May 08, 2020 0.0600 0.0700 0.0600 0.0700 2,380,625 +0.01(+16.67%)
May 07, 2020 0.0700 0.0700 0.0600 0.0600 1,403,145 -0.01(-14.29%)
May 06, 2020 0.0700 0.0700 0.0600 0.0700 2,129,983 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0600 0.0700 878,924 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 2,998,944 +0.00(+0.00%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 807,591 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 0.0700 717,406 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0700 0.0700 859,345 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0700 0.0700 790,644 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 1,259,112 +0.00(+0.00%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,176,880 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0700 0.0700 3,088,414 -0.01(-12.50%)
Apr 22, 2020 0.0700 0.0800 0.0700 0.0800 1,745,568 +0.01(+14.29%)
Apr 21, 2020 0.0800 0.0800 0.0700 0.0700 663,062 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0700 0.0700 1,417,414 -0.01(-12.50%)
Apr 17, 2020 0.0700 0.0800 0.0700 0.0800 471,562 +0.01(+14.29%)
Apr 16, 2020 0.0700 0.0800 0.0700 0.0700 911,712 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 307,331 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0700 0.0700 1,566,882 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0700 997,108 +0.00(+0.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.0800 0.0700 0.0700 1,806,358 -0.01(-12.50%)
Apr 07, 2020 0.0800 0.0800 0.0700 0.0800 2,341,062 +0.01(+14.29%)
Apr 06, 2020 0.0700 0.0800 0.0700 0.0700 2,880,451 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0800 0.0700 0.0700 1,741,308 -0.01(-12.50%)
Apr 02, 2020 0.0800 0.0800 0.0700 0.0800 1,225,701 +0.00(+0.00%)
Apr 01, 2020 0.0900 0.0900 0.0700 0.0800 3,519,810 -0.02(-20.00%)
Mar 31, 2020 0.0900 0.1000 0.0800 0.1000 4,413,164 -0.01(-9.09%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1100 1,386,461 +0.01(+10.00%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1000 1,264,633 -0.01(-9.09%)
Mar 26, 2020 0.0900 0.1200 0.0900 0.1100 2,577,752 +0.02(+22.22%)
Mar 25, 2020 0.0800 0.0900 0.0800 0.0900 1,721,230 +0.01(+12.50%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 1,882,425 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0800 687,841 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0800 0.0700 0.0800 1,349,105 +0.01(+14.29%)
Mar 19, 2020 0.0600 0.0700 0.0600 0.0700 1,444,140 +0.01(+16.67%)
Mar 18, 2020 0.0700 0.0700 0.0600 0.0600 705,783 -0.01(-14.29%)
Mar 17, 2020 0.0700 0.0800 0.0700 0.0700 1,253,366 +0.00(+0.00%)
Mar 16, 2020 0.0600 0.0700 0.0600 0.0700 2,366,020 +0.01(+16.67%)
Mar 13, 2020 0.0700 0.0700 0.0600 0.0600 1,410,090 -0.01(-14.29%)
Mar 12, 2020 0.0600 0.0700 0.0600 0.0700 2,251,726 +0.00(+0.00%)
Mar 11, 2020 0.0800 0.0800 0.0700 0.0700 2,202,868 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 1,347,447 -0.01(-12.50%)
Mar 09, 2020 0.0900 0.0900 0.0700 0.0800 3,122,584 -0.01(-11.11%)
Mar 06, 2020 0.0900 0.0900 0.0800 0.0900 2,355,946 +0.00(+0.00%)
Mar 05, 2020 0.1000 0.1000 0.0900 0.0900 2,685,172 -0.01(-10.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 1,737,349 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1000 0.1000 1,203,535 +0.00(+0.00%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1000 2,123,074 -0.01(-9.09%)
Feb 28, 2020 0.1100 0.1100 0.1000 0.1100 2,444,380 +0.00(+0.00%)
Feb 27, 2020 0.1100 0.1100 0.1000 0.1100 1,934,777 +0.00(+0.00%)
Feb 26, 2020 0.1200 0.1200 0.1100 0.1100 1,416,367 -0.01(-8.33%)
Feb 25, 2020 0.1200 0.1300 0.1200 0.1200 1,493,436 -0.01(-7.69%)
Feb 24, 2020 0.1300 0.1300 0.1200 0.1300 651,033 +0.00(+0.00%)
Feb 21, 2020 0.1300 0.1300 0.1200 0.1300 575,802 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1200 0.1300 1,045,012 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1300 0.1200 0.1300 3,647,390 +0.01(+8.33%)
Feb 18, 2020 0.1200 0.1200 0.1200 0.1200 1,265,428 +0.00(+0.00%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 13, 2020 0.1100 0.1200 0.1100 0.1100 1,721,387 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1300 0.1100 0.1100 3,560,866 -0.01(-8.33%)
Feb 11, 2020 0.1200 0.1300 0.1200 0.1200 1,107,330 +0.00(+0.00%)
Feb 10, 2020 0.1300 0.1300 0.1200 0.1200 541,220 +0.00(+0.00%)
Feb 07, 2020 0.1300 0.1300 0.1200 0.1200 1,981,616 -0.01(-7.69%)
Feb 06, 2020 0.1200 0.1400 0.1200 0.1300 5,233,343 +0.01(+8.33%)
Feb 05, 2020 0.1200 0.1200 0.1100 0.1200 1,654,064 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1300 0.1200 0.1200 2,190,401 -0.01(-7.69%)
Feb 03, 2020 0.1300 0.1300 0.1200 0.1300 1,882,679 -0.01(-7.14%)
Jan 31, 2020 0.1400 0.1400 0.1300 0.1400 2,567,300 +0.00(+0.00%)
Jan 30, 2020 0.1500 0.1500 0.1300 0.1400 1,029,009 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1400 0.1400 0.1400 295,520 +0.00(+0.00%)
Jan 28, 2020 0.1400 0.1400 0.1400 0.1400 324,847 +0.00(+0.00%)
Jan 27, 2020 0.1400 0.1400 0.1300 0.1400 392,714 +0.00(+0.00%)
Jan 24, 2020 0.1400 0.1500 0.1300 0.1400 1,571,752 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1400 0.1400 1,109,870 -0.01(-6.67%)
Jan 22, 2020 0.1400 0.1500 0.1400 0.1500 2,368,701 +0.01(+7.14%)
Jan 21, 2020 0.1500 0.1500 0.1400 0.1400 1,287,767 -0.01(-6.67%)
Jan 20, 2020 0.1500 0.1600 0.1400 0.1500 3,424,265 -0.01(-6.25%)
Jan 17, 2020 0.1700 0.1700 0.1500 0.1600 4,327,366 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1800 0.1600 0.1600 5,944,079 -0.02(-11.11%)
Jan 15, 2020 0.1700 0.1900 0.1700 0.1800 2,561,579 +0.01(+5.88%)
Jan 14, 2020 0.1700 0.1800 0.1700 0.1700 599,513 +0.00(+0.00%)
Jan 13, 2020 0.1700 0.1700 0.1600 0.1700 1,611,685 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.1800 0.1700 0.1700 1,131,812 +0.00(+0.00%)
Jan 09, 2020 0.1600 0.1800 0.1600 0.1700 1,269,996 +0.01(+6.25%)
Jan 08, 2020 0.1700 0.1700 0.1600 0.1600 1,187,667 -0.01(-5.88%)
Jan 07, 2020 0.1800 0.1800 0.1600 0.1700 2,827,662 -0.01(-5.56%)
Jan 06, 2020 0.1800 0.1800 0.1800 0.1800 921,224 +0.00(+0.00%)
Jan 03, 2020 0.1900 0.1900 0.1800 0.1800 1,131,045 -0.01(-5.26%)
Jan 02, 2020 0.1900 0.1900 0.1800 0.1900 1,774,284 +0.00(+0.00%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2019 0.1900 0.1900 0.1800 0.1900 864,073 +0.01(+5.56%)
Dec 27, 2019 0.1800 0.1900 0.1800 0.1800 691,117 +0.00(+0.00%)
Dec 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2019 0.1900 0.1900 0.1800 0.1800 1,734,334 -0.01(-5.26%)
Dec 20, 2019 0.1900 0.1900 0.1800 0.1900 1,596,082 +0.00(+0.00%)
Dec 19, 2019 0.1800 0.1900 0.1800 0.1900 1,108,113 +0.01(+5.56%)
Dec 18, 2019 0.1900 0.1900 0.1800 0.1800 2,174,277 -0.02(-10.00%)
Dec 17, 2019 0.2000 0.2000 0.1900 0.2000 1,466,595 +0.00(+0.00%)
Dec 16, 2019 0.2100 0.2100 0.2000 0.2000 2,014,932 +0.00(+0.00%)
Dec 13, 2019 0.2000 0.2100 0.1900 0.2000 2,747,987 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1900 0.2000 981,025 +0.00(+0.00%)
Dec 11, 2019 0.1900 0.2000 0.1900 0.2000 1,146,535 +0.01(+5.26%)
Dec 10, 2019 0.1900 0.2000 0.1900 0.1900 967,463 +0.00(+0.00%)
Dec 09, 2019 0.1900 0.2000 0.1800 0.1900 1,971,239 +0.00(+0.00%)
Dec 06, 2019 0.1900 0.1900 0.1800 0.1900 1,308,954 +0.00(+0.00%)
Dec 05, 2019 0.1900 0.1900 0.1800 0.1900 1,662,224 +0.00(+0.00%)
Dec 04, 2019 0.1800 0.2000 0.1800 0.1900 4,649,749 +0.01(+5.56%)
Dec 03, 2019 0.2000 0.2100 0.1800 0.1800 3,267,084 -0.02(-10.00%)
Dec 02, 2019 0.2000 0.2100 0.2000 0.2000 2,914,410 -0.02(-9.09%)
Nov 29, 2019 0.2600 0.2600 0.2100 0.2200 6,621,785 -0.03(-12.00%)
Nov 28, 2019 0.2100 0.2500 0.2100 0.2500 8,585,555 +0.04(+19.05%)
Nov 27, 2019 0.1800 0.2100 0.1800 0.2100 3,634,977 +0.03(+16.67%)
Nov 26, 2019 0.1800 0.1900 0.1700 0.1800 3,675,760 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 2,184,947 -0.01(-5.26%)
Nov 22, 2019 0.2100 0.2200 0.1900 0.1900 5,268,386 -0.02(-9.52%)
Nov 21, 2019 0.1900 0.2100 0.1900 0.2100 9,981,745 +0.02(+10.53%)
Nov 20, 2019 0.2000 0.2000 0.1900 0.1900 1,536,937 +0.00(+0.00%)
Nov 19, 2019 0.1900 0.2000 0.1800 0.1900 347,934 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2000 0.1900 0.1900 1,591,791 -0.01(-5.00%)
Nov 15, 2019 0.1800 0.2000 0.1700 0.2000 3,418,468 +0.03(+17.65%)
Nov 14, 2019 0.1800 0.1800 0.1700 0.1700 2,133,970 +0.00(+0.00%)
Nov 13, 2019 0.1800 0.1900 0.1700 0.1700 1,466,016 +0.00(+0.00%)
Nov 12, 2019 0.1900 0.1900 0.1700 0.1700 5,142,859 -0.02(-10.53%)
Nov 11, 2019 0.2000 0.2000 0.1900 0.1900 2,358,499 -0.01(-5.00%)
Nov 08, 2019 0.2000 0.2100 0.1900 0.2000 2,669,908 +0.01(+5.26%)
Nov 07, 2019 0.1900 0.2000 0.1800 0.1900 1,689,774 +0.00(+0.00%)
Nov 06, 2019 0.2100 0.2100 0.1900 0.1900 3,048,437 -0.01(-5.00%)
Nov 05, 2019 0.2000 0.2100 0.2000 0.2000 1,851,426 +0.00(+0.00%)
Nov 04, 2019 0.2300 0.2300 0.2000 0.2000 2,687,686 -0.02(-9.09%)
Nov 01, 2019 0.2400 0.2400 0.2200 0.2200 1,354,998 -0.02(-8.33%)
Oct 31, 2019 0.2500 0.2500 0.2300 0.2400 1,087,614 +0.00(+0.00%)
Oct 30, 2019 0.2400 0.2500 0.2300 0.2400 3,702,875 -0.05(-17.24%)
Oct 29, 2019 0.2600 0.2900 0.2500 0.2900 5,342,512 +0.04(+16.00%)
Oct 28, 2019 0.2700 0.2800 0.2400 0.2500 5,878,750 -0.01(-3.85%)
Oct 25, 2019 0.2900 0.2900 0.2600 0.2600 7,019,464 -0.03(-10.34%)
Oct 24, 2019 0.4900 0.4900 0.2700 0.2900 16,761,466 -0.20(-40.82%)
Oct 23, 2019 0.4700 0.5000 0.4500 0.4900 2,886,478 -0.01(-2.00%)
Oct 22, 2019 0.5600 0.5600 0.4900 0.5000 2,126,179 -0.07(-12.28%)
Oct 21, 2019 0.6800 0.6900 0.5700 0.5700 1,188,730 -0.11(-16.18%)
Oct 18, 2019 0.7300 0.7300 0.6400 0.6800 466,225 -0.02(-2.86%)
Oct 17, 2019 0.7400 0.7400 0.6800 0.7000 772,455 -0.04(-5.41%)
Oct 16, 2019 0.6900 0.7400 0.6500 0.7400 1,609,115 +0.05(+7.25%)
Oct 15, 2019 0.6400 0.6900 0.6200 0.6900 570,344 +0.06(+9.52%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Oct 10, 2019 0.7100 0.7100 0.5700 0.6600 2,165,536 -0.05(-7.04%)
Oct 09, 2019 0.7800 0.8100 0.6900 0.7100 1,096,832 -0.10(-12.35%)
Oct 08, 2019 0.8800 0.8800 0.7800 0.8100 813,832 -0.06(-6.90%)
Oct 07, 2019 0.9400 0.9400 0.8700 0.8700 589,516 -0.06(-6.45%)
Oct 04, 2019 0.9700 0.9800 0.9200 0.9300 188,157 -0.04(-4.12%)
Oct 03, 2019 0.9500 0.9800 0.9300 0.9700 481,393 +0.04(+4.30%)
Oct 02, 2019 0.9300 0.9500 0.8900 0.9300 357,640 +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.