Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.289 1.415 1.216 1.270 161,300 +0.02(+1.20%)
May 30, 2019 1.219 1.320 1.210 1.255 209,906 +0.07(+5.85%)
May 29, 2019 1.248 1.290 1.186 1.186 33,515 -0.04(-3.48%)
May 28, 2019 1.350 1.350 1.222 1.228 42,377 -0.03(-2.52%)
May 24, 2019 1.180 1.300 1.180 1.260 82,700 +0.11(+9.57%)
May 23, 2019 1.242 1.250 1.149 1.150 50,966 -0.10(-8.00%)
May 22, 2019 1.276 1.285 1.250 1.250 9,609 -0.03(-2.34%)
May 21, 2019 1.294 1.350 1.280 1.280 30,205 -0.07(-5.19%)
May 20, 2019 1.330 1.400 1.270 1.350 11,419 +0.02(+1.50%)
May 17, 2019 1.235 1.330 1.180 1.330 22,300 +0.15(+12.71%)
May 16, 2019 1.120 1.230 1.120 1.180 15,574 +0.05(+4.53%)
May 15, 2019 1.220 1.220 1.110 1.129 66,689 -0.10(-7.77%)
May 14, 2019 1.236 1.270 1.200 1.224 36,647 -0.01(-1.07%)
May 13, 2019 1.323 1.323 1.233 1.237 21,351 -0.03(-2.58%)
May 10, 2019 1.289 1.289 1.260 1.270 3,300 +0.01(+0.95%)
May 09, 2019 1.290 1.290 1.250 1.258 20,712 -0.04(-3.22%)
May 08, 2019 1.293 1.300 1.250 1.300 32,147 -0.02(-1.52%)
May 07, 2019 1.377 1.377 1.258 1.320 20,529 -0.06(-4.05%)
May 06, 2019 1.331 1.470 1.270 1.376 24,285 +0.03(+2.30%)
May 03, 2019 1.485 1.485 1.310 1.345 51,200 +0.03(+2.66%)
May 02, 2019 1.400 1.400 1.310 1.310 28,458 -0.07(-5.07%)
May 01, 2019 1.432 1.432 1.380 1.380 31,311 -0.06(-4.17%)
Apr 30, 2019 1.506 1.680 1.410 1.440 212,480 -0.04(-2.78%)
Apr 29, 2019 1.310 1.500 1.310 1.481 82,244 +0.17(+13.08%)
Apr 26, 2019 1.394 1.394 1.310 1.310 32,700 -0.04(-2.70%)
Apr 25, 2019 1.341 1.390 1.310 1.346 63,571 +0.02(+1.71%)
Apr 24, 2019 1.130 1.350 1.130 1.324 27,043 +0.05(+4.28%)
Apr 23, 2019 1.350 1.350 1.245 1.269 40,550 -0.08(-5.83%)
Apr 22, 2019 1.395 1.450 1.340 1.348 41,158 -0.04(-2.79%)
Apr 18, 2019 1.484 1.595 1.374 1.387 43,600 -0.01(-0.77%)
Apr 17, 2019 1.300 1.480 1.300 1.397 43,490 +0.09(+6.84%)
Apr 16, 2019 1.320 1.420 1.237 1.308 49,572 -0.03(-2.36%)
Apr 15, 2019 1.529 1.550 1.328 1.339 78,076 -0.16(-10.58%)
Apr 12, 2019 1.552 2.060 1.410 1.498 155,000 -0.46(-23.57%)
Apr 10, 2019 1.960 1.960 1.960 0 -0.14(-6.52%)
Apr 09, 2019 1.949 2.300 1.900 2.097 42,685 +0.16(+8.08%)
Apr 08, 2019 2.111 2.417 1.940 1.940 35,919 -0.11(-5.37%)
Apr 05, 2019 2.051 2.051 2.014 2.050 2,200 -0.03(-1.66%)
Apr 04, 2019 2.244 2.249 2.077 2.085 12,742 -0.17(-7.68%)
Apr 03, 2019 2.345 2.350 2.258 2.258 4,708 -0.09(-3.91%)
Apr 02, 2019 2.364 2.368 2.249 2.350 21,400 +0.01(+0.33%)
Apr 01, 2019 2.384 2.980 2.336 2.342 3,351 -0.09(-3.83%)
Mar 29, 2019 2.430 2.511 2.398 2.436 7,000 +0.19(+8.24%)
Mar 28, 2019 2.270 2.270 2.223 2.250 3,650 -0.07(-3.04%)
Mar 27, 2019 2.321 2.321 2.321 2.321 100 -0.02(-0.67%)
Mar 26, 2019 2.394 2.394 2.336 2.336 3,350 +0.05(+2.29%)
Mar 25, 2019 2.340 2.340 2.260 2.284 8,313 -0.07(-2.79%)
Mar 22, 2019 2.466 2.466 2.110 2.350 10,900 -0.12(-4.79%)
Mar 21, 2019 2.510 2.520 2.427 2.468 19,650 -0.07(-2.67%)
Mar 20, 2019 2.615 2.629 2.500 2.536 27,090 -0.06(-2.47%)
Mar 19, 2019 2.659 2.683 2.600 2.600 28,340 +0.02(+0.69%)
Mar 18, 2019 2.672 2.672 2.578 2.582 27,147 +0.05(+2.06%)
Mar 15, 2019 2.530 2.530 2.530 2.530 800 -0.14(-5.24%)
Mar 14, 2019 2.670 2.670 2.670 2.670 1,200 -0.03(-1.11%)
Mar 13, 2019 2.813 2.813 2.700 2.700 2,520 -0.07(-2.36%)
Mar 12, 2019 2.692 2.820 2.692 2.765 4,050 +0.01(+0.20%)
Mar 11, 2019 2.675 2.790 2.661 2.760 9,708 +0.00(+0.00%)
Mar 08, 2019 2.780 2.780 2.650 2.760 2,500 +0.27(+10.88%)
Mar 07, 2019 2.538 2.650 2.489 2.489 12,460 -0.11(-4.27%)
Mar 06, 2019 2.515 2.600 2.500 2.600 18,460 +0.08(+3.17%)
Mar 05, 2019 2.636 2.636 2.520 2.520 4,492 -0.11(-4.07%)
Mar 04, 2019 2.940 2.940 2.594 2.627 7,427 -0.12(-4.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.