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 (%)
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%)
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.