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 (%)
Sep 30, 2019 0.7400 0.7500 0.6851 0.6908 65,355 -0.06(-8.27%)
Sep 27, 2019 0.7416 0.7531 0.7200 0.7531 47,400 +0.01(+0.98%)
Sep 26, 2019 0.7500 0.8200 0.7315 0.7458 18,750 +0.01(+0.78%)
Sep 25, 2019 0.8200 0.8200 0.7380 0.7400 70,411 -0.06(-7.49%)
Sep 24, 2019 0.7800 0.8000 0.7500 0.7999 32,514 +0.02(+2.55%)
Sep 23, 2019 0.8600 0.8600 0.7100 0.7800 32,493 +0.01(+1.25%)
Sep 20, 2019 0.7482 0.8249 0.7320 0.7704 16,800 +0.02(+2.91%)
Sep 19, 2019 0.7600 0.8250 0.7400 0.7486 32,053 -0.01(-1.59%)
Sep 18, 2019 0.7838 0.7900 0.7406 0.7607 3,986 -0.01(-1.69%)
Sep 17, 2019 0.7700 0.8168 0.7000 0.7738 102,121 -0.03(-3.30%)
Sep 16, 2019 0.8150 0.8288 0.7700 0.8002 64,908 -0.02(-2.89%)
Sep 13, 2019 0.7919 0.8600 0.7500 0.8240 61,500 +0.05(+6.21%)
Sep 12, 2019 0.8000 0.8600 0.7748 0.7758 46,435 -0.08(-9.79%)
Sep 11, 2019 0.8700 0.9300 0.7900 0.8600 77,421 +0.01(+1.01%)
Sep 10, 2019 0.8100 0.8800 0.8100 0.8514 67,806 +0.01(+0.59%)
Sep 09, 2019 0.8900 1.000 0.8464 0.8464 131,521 -0.04(-4.40%)
Sep 06, 2019 0.7739 0.8930 0.7739 0.8854 99,800 +0.12(+15.56%)
Sep 05, 2019 0.7233 0.7800 0.7233 0.7662 36,062 -0.01(-0.97%)
Sep 04, 2019 0.7510 0.8400 0.7235 0.7737 84,998 +0.02(+3.16%)
Sep 03, 2019 0.7911 0.7911 0.7296 0.7500 81,025 -0.03(-3.85%)
Aug 30, 2019 0.8000 0.8500 0.7800 0.7800 30,200 +0.00(+0.00%)
Aug 29, 2019 0.8000 0.8500 0.7799 0.7800 39,732 -0.02(-2.50%)
Aug 28, 2019 0.7900 0.8527 0.7700 0.8000 76,748 +0.01(+1.27%)
Aug 27, 2019 0.8040 1.160 0.7500 0.7900 352,233 +0.02(+2.68%)
Aug 26, 2019 0.8100 0.8200 0.7000 0.7694 125,019 +0.02(+2.50%)
Aug 23, 2019 0.8400 0.8400 0.7200 0.7506 164,300 -0.06(-6.94%)
Aug 22, 2019 0.9100 0.9700 0.8000 0.8066 435,460 -0.14(-15.12%)
Aug 21, 2019 1.014 1.110 0.9300 0.9503 102,481 -0.07(-7.31%)
Aug 20, 2019 0.9845 1.205 0.9500 1.025 107,152 +0.04(+4.13%)
Aug 19, 2019 1.120 1.120 0.9724 0.9845 122,331 -0.03(-2.62%)
Aug 16, 2019 1.030 1.050 1.000 1.011 123,700 +0.01(+0.93%)
Aug 15, 2019 1.175 1.175 0.9825 1.002 104,199 -0.11(-10.21%)
Aug 14, 2019 1.178 1.178 1.050 1.116 129,911 -0.00(-0.39%)
Aug 13, 2019 1.080 1.140 1.050 1.120 41,745 +0.07(+6.67%)
Aug 12, 2019 1.111 1.150 1.042 1.050 74,587 -0.07(-6.25%)
Aug 09, 2019 1.108 1.130 1.060 1.120 49,900 +0.02(+1.82%)
Aug 08, 2019 1.101 1.180 1.070 1.100 77,029 +0.00(+0.00%)
Aug 07, 2019 1.111 1.160 1.080 1.100 83,486 -0.01(-0.90%)
Aug 06, 2019 1.160 1.190 1.080 1.110 88,149 -0.01(-0.89%)
Aug 05, 2019 1.135 1.220 1.070 1.120 50,938 -0.02(-1.75%)
Aug 02, 2019 1.099 1.190 1.070 1.140 44,800 +0.04(+3.64%)
Aug 01, 2019 1.190 1.200 1.080 1.100 60,249 -0.02(-1.79%)
Jul 31, 2019 1.131 1.180 1.100 1.120 68,942 -0.01(-1.23%)
Jul 30, 2019 1.160 1.230 1.108 1.134 59,588 -0.00(-0.23%)
Jul 29, 2019 1.110 1.166 1.110 1.137 27,992 +0.03(+2.40%)
Jul 26, 2019 1.127 1.200 1.108 1.110 25,200 -0.01(-0.60%)
Jul 25, 2019 1.150 1.168 1.113 1.117 72,709 -0.02(-2.04%)
Jul 24, 2019 1.140 1.190 1.133 1.140 45,331 -0.02(-1.44%)
Jul 23, 2019 1.410 1.410 1.150 1.157 44,695 -0.05(-4.54%)
Jul 22, 2019 1.219 1.219 1.163 1.212 46,124 +0.03(+2.75%)
Jul 19, 2019 1.130 1.250 1.130 1.179 73,600 +0.03(+2.54%)
Jul 18, 2019 1.240 1.240 1.138 1.150 32,564 -0.05(-4.17%)
Jul 17, 2019 1.181 1.290 1.150 1.200 67,438 +0.03(+2.56%)
Jul 16, 2019 1.170 1.200 1.130 1.170 56,202 +0.02(+1.77%)
Jul 15, 2019 1.148 1.250 1.130 1.150 95,978 +0.02(+1.85%)
Jul 12, 2019 1.224 1.330 1.113 1.129 137,500 -0.08(-6.71%)
Jul 11, 2019 1.274 1.520 1.190 1.210 129,043 -0.07(-5.47%)
Jul 10, 2019 1.290 1.290 1.240 1.280 87,226 +0.04(+3.23%)
Jul 09, 2019 1.269 1.310 1.236 1.240 102,070 -0.06(-4.62%)
Jul 08, 2019 1.500 1.720 1.270 1.300 181,826 -0.03(-2.26%)
Jul 05, 2019 1.500 1.500 1.315 1.330 154,000 -0.12(-8.45%)
Jul 03, 2019 1.510 1.645 1.430 1.453 77,100 -0.04(-2.55%)
Jul 02, 2019 2.000 2.000 1.483 1.491 400,576 -0.18(-10.74%)
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.