Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jul 31, 2020 0.0782 0.0840 0.0720 0.0760 116,700 -0.00(-1.30%)
Jul 30, 2020 0.0765 0.0839 0.0700 0.0770 371,143 +0.00(+0.65%)
Jul 29, 2020 0.0960 0.0960 0.0710 0.0765 169,045 -0.00(-1.92%)
Jul 28, 2020 0.0780 0.0920 0.0747 0.0780 434,762 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0780 0.0615 0.0780 1,138,930 +0.01(+18.18%)
Jul 24, 2020 0.0600 0.0668 0.0600 0.0660 118,000 +0.01(+10.00%)
Jul 23, 2020 0.0650 0.0650 0.0600 0.0600 99,593 -0.00(-7.55%)
Jul 22, 2020 0.0635 0.0650 0.0600 0.0649 95,875 +0.00(+4.68%)
Jul 21, 2020 0.0684 0.0684 0.0563 0.0620 111,351 +0.00(+6.90%)
Jul 20, 2020 0.0594 0.0621 0.0535 0.0580 354,136 -0.00(-1.19%)
Jul 17, 2020 0.0580 0.0596 0.0560 0.0587 73,800 +0.00(+1.21%)
Jul 16, 2020 0.0575 0.0597 0.0550 0.0580 187,080 +0.00(+7.41%)
Jul 15, 2020 0.0600 0.0624 0.0510 0.0540 271,719 -0.00(-3.74%)
Jul 14, 2020 0.0615 0.0620 0.0550 0.0561 192,760 -0.00(-4.92%)
Jul 13, 2020 0.0595 0.0639 0.0560 0.0590 238,325 +0.00(+0.34%)
Jul 10, 2020 0.0646 0.0649 0.0569 0.0588 105,200 -0.00(-2.00%)
Jul 09, 2020 0.0668 0.0668 0.0555 0.0600 231,888 -0.01(-10.18%)
Jul 08, 2020 0.0638 0.0668 0.0551 0.0668 179,141 +0.00(+4.70%)
Jul 07, 2020 0.0724 0.0724 0.0572 0.0638 88,730 +0.00(+8.14%)
Jul 06, 2020 0.0709 0.0709 0.0551 0.0590 169,812 -0.00(-4.84%)
Jul 02, 2020 0.0545 0.0668 0.0545 0.0620 133,100 -0.00(-7.05%)
Jul 01, 2020 0.0585 0.0669 0.0561 0.0667 96,580 +0.00(+5.54%)
Jun 30, 2020 0.0780 0.0780 0.0500 0.0632 427,828 +0.00(+5.51%)
Jun 29, 2020 0.0780 0.0780 0.0500 0.0599 254,878 +0.01(+10.11%)
Jun 26, 2020 0.0621 0.0670 0.0520 0.0544 876,700 -0.01(-9.33%)
Jun 25, 2020 0.0720 0.0720 0.0600 0.0600 505,422 -0.00(-0.83%)
Jun 24, 2020 0.0600 0.0720 0.0600 0.0605 459,348 -0.01(-13.57%)
Jun 23, 2020 0.0700 0.0899 0.0664 0.0700 277,150 +0.00(+1.45%)
Jun 22, 2020 0.0800 0.0960 0.0650 0.0690 1,898,054 -0.00(-4.17%)
Jun 19, 2020 0.0765 0.1195 0.0662 0.0720 2,692,700 -0.04(-34.66%)
Jun 18, 2020 0.1500 0.1500 0.1102 0.1102 92,752 -0.00(-3.08%)
Jun 17, 2020 0.1194 0.1194 0.1103 0.1137 209,806 +0.00(+2.80%)
Jun 16, 2020 0.1108 0.1200 0.1100 0.1106 141,426 +0.01(+6.65%)
Jun 15, 2020 0.0989 0.1310 0.0988 0.1037 141,790 -0.01(-4.86%)
Jun 12, 2020 0.1100 0.1159 0.1021 0.1090 159,000 +0.00(+2.44%)
Jun 11, 2020 0.1129 0.1310 0.1013 0.1064 487,428 -0.02(-13.14%)
Jun 10, 2020 0.1200 0.1320 0.1150 0.1225 222,802 +0.00(+0.41%)
Jun 09, 2020 0.1263 0.1320 0.1150 0.1220 629,836 +0.00(+2.95%)
Jun 08, 2020 0.1023 0.1300 0.1023 0.1185 1,564,845 +0.01(+9.93%)
Jun 05, 2020 0.1121 0.1200 0.1000 0.1078 423,000 +0.00(+2.67%)
Jun 04, 2020 0.1075 0.1120 0.1000 0.1050 316,024 -0.01(-7.89%)
Jun 03, 2020 0.1061 0.1180 0.0900 0.1140 560,402 +0.00(+1.79%)
Jun 02, 2020 0.1034 0.1200 0.0998 0.1120 387,785 +0.00(+3.04%)
Jun 01, 2020 0.0993 0.1140 0.0900 0.1087 191,323 +0.01(+6.57%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.