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, 2020 0.0411 0.0450 0.0392 0.0413 129,063 -0.00(-2.59%)
Sep 29, 2020 0.0498 0.0499 0.0391 0.0424 235,186 +0.00(+3.41%)
Sep 28, 2020 0.0400 0.0499 0.0392 0.0410 986,320 -0.01(-17.84%)
Sep 25, 2020 0.0398 0.0700 0.0373 0.0499 586,900 +0.00(+10.89%)
Sep 24, 2020 0.0527 0.0540 0.0448 0.0450 168,535 -0.01(-14.61%)
Sep 23, 2020 0.0500 0.0535 0.0449 0.0527 164,909 +0.01(+12.13%)
Sep 22, 2020 0.0465 0.0549 0.0401 0.0470 246,801 +0.00(+3.98%)
Sep 21, 2020 0.0520 0.0589 0.0410 0.0452 443,179 -0.00(-9.60%)
Sep 18, 2020 0.0568 0.0575 0.0492 0.0500 687,200 -0.00(-9.09%)
Sep 17, 2020 0.0618 0.0650 0.0532 0.0550 2,697,957 -0.02(-30.29%)
Sep 16, 2020 0.0758 0.0790 0.0720 0.0789 18,553 +0.00(+6.62%)
Sep 15, 2020 0.0700 0.0850 0.0700 0.0740 76,500 +0.00(+5.71%)
Sep 14, 2020 0.0721 0.0839 0.0700 0.0700 118,800 +0.00(+0.00%)
Sep 11, 2020 0.0708 0.0779 0.0700 0.0700 60,900 -0.01(-9.44%)
Sep 10, 2020 0.0730 0.0780 0.0722 0.0773 12,599 +0.00(+5.03%)
Sep 09, 2020 0.0754 0.0850 0.0722 0.0736 277,940 -0.00(-2.90%)
Sep 08, 2020 0.0753 0.0850 0.0753 0.0758 74,420 -0.00(-2.82%)
Sep 04, 2020 0.0824 0.0824 0.0753 0.0780 199,200 +0.00(+0.65%)
Sep 03, 2020 0.0851 0.0851 0.0753 0.0775 42,144 +0.00(+0.00%)
Sep 02, 2020 0.0752 0.0850 0.0752 0.0775 200,891 -0.00(-2.52%)
Sep 01, 2020 0.0775 0.0850 0.0750 0.0795 122,663 +0.00(+3.25%)
Aug 31, 2020 0.0800 0.0800 0.0708 0.0770 70,420 -0.00(-3.75%)
Aug 28, 2020 0.0715 0.0800 0.0715 0.0800 28,200 +0.00(+0.00%)
Aug 27, 2020 0.0715 0.0804 0.0715 0.0800 95,652 +0.00(+5.26%)
Aug 26, 2020 0.0671 0.0870 0.0671 0.0760 18,343 -0.00(-5.47%)
Aug 25, 2020 0.0800 0.0804 0.0680 0.0804 26,312 +0.00(+0.50%)
Aug 24, 2020 0.0800 0.0804 0.0680 0.0800 22,960 -0.00(-0.25%)
Aug 21, 2020 0.0846 0.0846 0.0680 0.0802 90,000 -0.00(-0.25%)
Aug 20, 2020 0.0808 0.0808 0.0735 0.0804 28,300 +0.01(+10.14%)
Aug 19, 2020 0.0770 0.0820 0.0664 0.0730 306,370 -0.00(-3.95%)
Aug 18, 2020 0.0760 0.0870 0.0760 0.0760 264,921 -0.01(-11.11%)
Aug 17, 2020 0.0794 0.0900 0.0777 0.0855 287,636 -0.00(-5.00%)
Aug 14, 2020 0.1000 0.1150 0.0700 0.0900 1,397,200 -0.01(-13.54%)
Aug 13, 2020 0.1075 0.1100 0.0900 0.1041 385,835 +0.00(+3.07%)
Aug 12, 2020 0.1038 0.1038 0.0930 0.1010 271,593 +0.00(+4.12%)
Aug 11, 2020 0.0977 0.1050 0.0920 0.0970 204,670 -0.00(-2.32%)
Aug 10, 2020 0.0985 0.1100 0.0900 0.0993 352,400 -0.00(-0.70%)
Aug 07, 2020 0.0950 0.1000 0.0875 0.1000 433,900 +0.01(+6.38%)
Aug 06, 2020 0.0900 0.0961 0.0875 0.0940 205,072 +0.00(+2.17%)
Aug 05, 2020 0.0810 0.0920 0.0810 0.0920 204,127 +0.01(+13.58%)
Aug 04, 2020 0.0889 0.0889 0.0735 0.0810 253,015 -0.00(-4.71%)
Aug 03, 2020 0.0833 0.0850 0.0800 0.0850 200,277 +0.01(+11.84%)
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%)
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.