Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 26, 2021 0.1066 0.1250 0.0900 0.1000 2,776,500 -0.01(-6.98%)
Feb 25, 2021 0.1200 0.1200 0.1010 0.1075 1,099,476 -0.00(-4.36%)
Feb 24, 2021 0.1100 0.1200 0.1000 0.1124 890,579 +0.01(+7.05%)
Feb 23, 2021 0.1100 0.1200 0.0850 0.1050 2,883,176 -0.01(-10.64%)
Feb 22, 2021 0.1220 0.1305 0.1055 0.1175 2,281,019 -0.00(-3.69%)
Feb 19, 2021 0.1300 0.1300 0.1200 0.1220 3,151,400 -0.01(-5.43%)
Feb 18, 2021 0.1389 0.1490 0.1250 0.1290 2,455,796 -0.01(-6.52%)
Feb 17, 2021 0.1499 0.1550 0.1250 0.1380 6,232,783 -0.00(-2.75%)
Feb 16, 2021 0.1515 0.2222 0.1200 0.1419 15,509,417 +0.02(+18.25%)
Feb 12, 2021 0.1300 0.1300 0.1110 0.1200 4,459,000 -0.01(-7.69%)
Feb 11, 2021 0.1592 0.1700 0.1200 0.1300 14,318,048 -0.02(-12.99%)
Feb 10, 2021 0.1530 0.1800 0.1300 0.1494 11,653,445 -0.00(-2.35%)
Feb 09, 2021 0.1500 0.1880 0.1400 0.1530 10,448,782 +0.02(+18.60%)
Feb 08, 2021 0.0960 0.1330 0.0900 0.1290 7,735,216 +0.04(+37.23%)
Feb 05, 2021 0.0997 0.0997 0.0880 0.0940 1,760,400 +0.00(+2.73%)
Feb 04, 2021 0.0980 0.0980 0.0750 0.0915 1,135,960 +0.00(+1.67%)
Feb 03, 2021 0.1000 0.1000 0.0883 0.0900 2,656,534 -0.01(-8.63%)
Feb 02, 2021 0.1000 0.1000 0.0911 0.0985 1,231,685 +0.01(+5.35%)
Feb 01, 2021 0.0950 0.1000 0.0800 0.0935 1,947,580 -0.00(-0.43%)
Jan 29, 2021 0.1000 0.1100 0.0700 0.0939 2,381,900 +0.00(+4.33%)
Jan 28, 2021 0.1020 0.1020 0.0850 0.0900 2,959,238 +0.00(+0.56%)
Jan 27, 2021 0.1000 0.1000 0.0800 0.0895 1,616,996 -0.00(-0.56%)
Jan 26, 2021 0.0985 0.1100 0.0900 0.0900 1,448,949 -0.01(-8.63%)
Jan 25, 2021 0.0950 0.1100 0.0900 0.0985 4,147,116 +0.01(+9.57%)
Jan 22, 2021 0.0798 0.0990 0.0751 0.0899 1,724,000 +0.01(+7.02%)
Jan 21, 2021 0.0963 0.0963 0.0733 0.0840 1,371,663 -0.01(-9.19%)
Jan 20, 2021 0.0935 0.1000 0.0760 0.0925 1,586,046 +0.00(+2.78%)
Jan 19, 2021 0.0745 0.0950 0.0745 0.0900 2,477,570 +0.02(+30.43%)
Jan 15, 2021 0.0560 0.0700 0.0560 0.0690 1,325,900 +0.01(+11.29%)
Jan 14, 2021 0.0515 0.0642 0.0515 0.0620 1,629,204 +0.00(+7.27%)
Jan 13, 2021 0.0585 0.0600 0.0525 0.0578 766,727 -0.00(-0.34%)
Jan 12, 2021 0.0645 0.0645 0.0418 0.0580 566,467 -0.00(-3.33%)
Jan 11, 2021 0.0584 0.0635 0.0500 0.0600 1,263,483 +0.00(+9.09%)
Jan 08, 2021 0.0592 0.0695 0.0500 0.0550 1,520,400 -0.00(-5.17%)
Jan 07, 2021 0.1000 0.1000 0.0540 0.0580 1,711,466 +0.00(+1.40%)
Jan 06, 2021 0.0517 0.0625 0.0480 0.0572 2,057,666 +0.01(+10.64%)
Jan 05, 2021 0.0509 0.0570 0.0400 0.0517 1,068,555 +0.00(+3.40%)
Jan 04, 2021 0.0490 0.0570 0.0400 0.0500 2,151,239 +0.01(+30.89%)
Dec 31, 2020 0.0382 0.0382 0.0382 1,746,041 -0.00(-2.05%)
Dec 30, 2020 0.0420 0.0480 0.0360 0.0390 1,746,041 -0.00(-0.76%)
Dec 29, 2020 0.0420 0.0440 0.0310 0.0393 404,975 -0.00(-7.53%)
Dec 28, 2020 0.0400 0.0430 0.0200 0.0425 811,129 +0.00(+9.25%)
Dec 24, 2020 0.0414 0.0414 0.0369 0.0389 97,600 -0.00(-2.75%)
Dec 23, 2020 0.0388 0.0420 0.0360 0.0400 352,073 +0.00(+5.26%)
Dec 22, 2020 0.0395 0.0450 0.0365 0.0380 464,346 -0.00(-3.80%)
Dec 21, 2020 0.0399 0.0440 0.0365 0.0395 816,544 -0.00(-1.00%)
Dec 18, 2020 0.0375 0.0442 0.0375 0.0399 552,300 +0.00(+1.01%)
Dec 17, 2020 0.0394 0.0446 0.0375 0.0395 355,881 -0.00(-4.13%)
Dec 16, 2020 0.0400 0.0431 0.0392 0.0412 450,150 -0.00(-4.85%)
Dec 15, 2020 0.0408 0.0480 0.0360 0.0433 603,082 -0.00(-0.69%)
Dec 14, 2020 0.0405 0.0465 0.0405 0.0436 256,636 -0.00(-6.24%)
Dec 11, 2020 0.0450 0.0470 0.0405 0.0465 298,200 +0.00(+3.33%)
Dec 10, 2020 0.0432 0.0520 0.0400 0.0450 80,795 -0.00(-1.32%)
Dec 09, 2020 0.0380 0.0487 0.0350 0.0456 212,565 +0.00(+6.29%)
Dec 08, 2020 0.0490 0.0500 0.0370 0.0429 364,210 -0.01(-10.62%)
Dec 07, 2020 0.0446 0.0480 0.0415 0.0480 347,982 +0.00(+8.60%)
Dec 04, 2020 0.0430 0.0450 0.0370 0.0442 281,300 -0.00(-0.67%)
Dec 03, 2020 0.0440 0.0476 0.0387 0.0445 755,707 -0.00(-6.51%)
Dec 02, 2020 0.0492 0.0492 0.0415 0.0476 611,326 -0.00(-2.86%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.