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 29, 2020 0.1050 0.1150 0.0900 0.1020 134,400 -0.01(-4.67%)
May 28, 2020 0.0966 0.1100 0.0870 0.1070 426,617 +0.02(+18.89%)
May 27, 2020 0.1100 0.1200 0.0800 0.0900 907,369 -0.01(-10.00%)
May 26, 2020 0.1103 0.1320 0.0989 0.1000 407,522 -0.01(-9.75%)
May 22, 2020 0.1125 0.1200 0.1025 0.1108 417,600 -0.01(-7.67%)
May 21, 2020 0.1300 0.1300 0.1050 0.1200 675,676 +0.00(+0.00%)
May 20, 2020 0.1152 0.1534 0.1100 0.1200 1,799,777 +0.02(+20.36%)
May 19, 2020 0.0697 0.1200 0.0600 0.0997 1,344,306 +0.04(+66.17%)
May 18, 2020 0.0700 0.0700 0.0525 0.0600 825,038 +0.00(+0.17%)
May 15, 2020 0.0450 0.0603 0.0390 0.0599 251,200 +0.02(+49.75%)
May 14, 2020 0.0407 0.0440 0.0389 0.0400 205,422 +0.00(+2.56%)
May 13, 2020 0.0450 0.0450 0.0389 0.0390 1,940,901 -0.00(-8.67%)
May 12, 2020 0.0521 0.0521 0.0425 0.0427 457,527 -0.00(-5.11%)
May 11, 2020 0.0464 0.0520 0.0428 0.0450 512,639 -0.02(-30.77%)
May 08, 2020 0.0430 0.0650 0.0400 0.0650 341,000 +0.02(+51.87%)
May 07, 2020 0.0461 0.0475 0.0411 0.0428 227,248 -0.00(-6.55%)
May 06, 2020 0.0500 0.0700 0.0441 0.0458 221,661 -0.00(-6.53%)
May 05, 2020 0.0520 0.0520 0.0444 0.0490 194,804 +0.00(+0.41%)
May 04, 2020 0.0665 0.0665 0.0450 0.0488 153,240 -0.00(-7.75%)
May 01, 2020 0.0499 0.0699 0.0485 0.0529 308,600 -0.01(-8.79%)
Apr 30, 2020 0.0550 0.0800 0.0485 0.0580 185,245 +0.01(+16.00%)
Apr 29, 2020 0.0470 0.0570 0.0450 0.0500 310,471 -0.00(-7.06%)
Apr 28, 2020 0.0552 0.0590 0.0500 0.0538 104,990 -0.00(-2.18%)
Apr 27, 2020 0.0448 0.0800 0.0400 0.0550 225,129 +0.00(+0.36%)
Apr 24, 2020 0.0500 0.0647 0.0478 0.0548 194,700 +0.00(+0.00%)
Apr 23, 2020 0.0552 0.0700 0.0500 0.0548 197,559 -0.01(-8.67%)
Apr 22, 2020 0.0700 0.0730 0.0494 0.0600 211,831 +0.00(+7.14%)
Apr 21, 2020 0.0527 0.0590 0.0492 0.0560 211,780 +0.00(+1.82%)
Apr 20, 2020 0.0700 0.0700 0.0421 0.0550 159,828 -0.02(-21.43%)
Apr 17, 2020 0.0498 0.0700 0.0498 0.0700 155,900 +0.01(+18.85%)
Apr 16, 2020 0.0500 0.0589 0.0496 0.0589 89,450 +0.01(+9.68%)
Apr 15, 2020 0.0497 0.0678 0.0497 0.0537 196,630 +0.00(+7.40%)
Apr 14, 2020 0.0503 0.0565 0.0500 0.0500 78,528 -0.01(-9.42%)
Apr 13, 2020 0.0679 0.0679 0.0415 0.0552 64,853 -0.00(-4.17%)
Apr 09, 2020 0.0577 0.0600 0.0400 0.0576 67,800 +0.00(+6.86%)
Apr 08, 2020 0.0560 0.0700 0.0450 0.0539 104,850 +0.00(+0.56%)
Apr 07, 2020 0.0570 0.0574 0.0499 0.0536 54,766 -0.00(-6.62%)
Apr 06, 2020 0.0596 0.0599 0.0479 0.0574 184,011 +0.00(+7.29%)
Apr 03, 2020 0.0600 0.0680 0.0494 0.0535 170,300 -0.03(-33.13%)
Apr 02, 2020 0.0561 0.0800 0.0463 0.0800 74,674 +0.02(+29.03%)
Apr 01, 2020 0.0636 0.0725 0.0500 0.0620 278,853 -0.00(-4.62%)
Mar 31, 2020 0.0705 0.0750 0.0450 0.0650 389,694 -0.01(-12.28%)
Mar 30, 2020 0.0741 0.0820 0.0740 0.0741 253,960 +0.01(+10.76%)
Mar 27, 2020 0.0820 0.0820 0.0650 0.0669 179,000 -0.02(-18.41%)
Mar 26, 2020 0.0600 0.0999 0.0530 0.0820 283,715 +0.02(+31.20%)
Mar 25, 2020 0.0599 0.0634 0.0500 0.0625 92,363 +0.01(+24.75%)
Mar 24, 2020 0.0800 0.0800 0.0500 0.0501 296,982 +0.00(+0.20%)
Mar 23, 2020 0.0350 0.0650 0.0350 0.0500 171,359 +0.00(+9.89%)
Mar 20, 2020 0.0491 0.0800 0.0455 0.0455 53,300 +0.00(+1.56%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0448 193,548 +0.01(+20.75%)
Mar 18, 2020 0.0551 0.0600 0.0350 0.0371 149,410 -0.01(-25.80%)
Mar 17, 2020 0.0496 0.0565 0.0495 0.0500 60,970 +0.01(+11.11%)
Mar 16, 2020 0.0429 0.0500 0.0200 0.0450 60,715 -0.01(-10.36%)
Mar 13, 2020 0.0420 0.0690 0.0400 0.0502 149,600 -0.00(-4.38%)
Mar 12, 2020 0.0435 0.0800 0.0434 0.0525 85,799 -0.00(-0.76%)
Mar 11, 2020 0.0700 0.0700 0.0400 0.0529 298,690 -0.00(-3.82%)
Mar 10, 2020 0.0012 0.0650 0.0012 0.0550 43,435 -0.01(-11.86%)
Mar 09, 2020 0.0794 0.0795 0.0515 0.0624 554,539 -0.01(-10.86%)
Mar 06, 2020 0.0925 0.0949 0.0595 0.0700 1,227,800 -0.00(-6.67%)
Mar 05, 2020 0.0745 0.0849 0.0633 0.0750 82,368 -0.01(-11.66%)
Mar 04, 2020 0.0796 0.0880 0.0650 0.0849 256,220 +0.01(+10.69%)
Mar 03, 2020 0.0749 0.0800 0.0600 0.0767 113,616 +0.01(+9.57%)
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.