Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.3349 -0.1042 (-23.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2016 0.6080 0.6100 0.5800 0.5980 292,161 +0.00(+0.83%)
Nov 29, 2016 0.6100 0.6100 0.5800 0.5931 246,398 -0.02(-2.58%)
Nov 28, 2016 0.6080 0.6090 0.5800 0.6088 162,414 +0.03(+5.88%)
Nov 25, 2016 0.6000 0.6000 0.5640 0.5750 336,423 -0.03(-4.17%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.05(+8.23%)
Nov 22, 2016 0.6115 0.6115 0.4700 0.5544 1,512,493 -0.09(-13.78%)
Nov 21, 2016 0.7030 0.7350 0.6130 0.6430 753,316 -0.07(-9.44%)
Nov 18, 2016 0.7200 0.8000 0.6900 0.7100 689,249 -0.02(-2.50%)
Nov 17, 2016 0.7332 0.7590 0.7175 0.7282 873,413 +0.02(+2.64%)
Nov 16, 2016 0.6060 0.8058 0.5990 0.7095 2,881,196 +0.12(+20.25%)
Nov 15, 2016 0.5280 0.5900 0.4980 0.5900 951,148 +0.11(+24.21%)
Nov 14, 2016 0.4625 0.4840 0.4560 0.4750 458,325 +0.04(+10.11%)
Nov 11, 2016 0.4295 0.4464 0.4001 0.4314 298,486 -0.02(-3.92%)
Nov 10, 2016 0.4670 0.4720 0.4325 0.4490 322,121 -0.00(-0.22%)
Nov 09, 2016 0.4500 0.4746 0.4430 0.4500 984,276 -0.04(-8.16%)
Nov 08, 2016 0.4680 0.4900 0.4600 0.4900 781,903 +0.02(+5.38%)
Nov 07, 2016 0.4185 0.4650 0.4000 0.4650 436,809 +0.06(+14.64%)
Nov 04, 2016 0.4200 0.4350 0.3750 0.4056 579,378 -0.00(-1.07%)
Nov 03, 2016 0.4602 0.4603 0.3758 0.4100 775,973 -0.03(-6.82%)
Nov 02, 2016 0.4600 0.4760 0.4400 0.4400 362,727 -0.02(-4.35%)
Nov 01, 2016 0.4790 0.7134 0.4500 0.4600 264,606 -0.00(-1.01%)
Oct 31, 2016 0.4660 0.4850 0.4577 0.4647 361,834 +0.00(+0.80%)
Oct 28, 2016 0.4620 0.4668 0.4350 0.4610 231,928 +0.01(+1.74%)
Oct 27, 2016 0.4715 0.4850 0.4382 0.4531 486,264 -0.02(-4.57%)
Oct 26, 2016 0.4940 0.4950 0.4600 0.4748 626,129 +0.00(+1.02%)
Oct 25, 2016 0.4750 0.7068 0.4500 0.4700 524,892 +0.01(+1.62%)
Oct 24, 2016 0.4410 0.7230 0.4300 0.4625 629,002 +0.03(+7.56%)
Oct 21, 2016 0.4476 0.4500 0.3920 0.4300 520,684 -0.01(-2.67%)
Oct 20, 2016 0.5000 0.5000 0.3660 0.4418 1,501,751 -0.06(-11.64%)
Oct 19, 2016 0.5765 0.6160 0.4670 0.5000 1,511,949 -0.04(-6.54%)
Oct 18, 2016 0.4949 0.5780 0.4740 0.5350 1,313,675 +0.08(+17.32%)
Oct 17, 2016 0.3440 0.4754 0.3380 0.4560 1,354,558 +0.12(+36.94%)
Oct 14, 2016 0.3200 0.3450 0.3090 0.3330 634,254 +0.02(+5.58%)
Oct 13, 2016 0.3276 0.3286 0.3080 0.3154 116,336 -0.00(-1.44%)
Oct 12, 2016 0.3200 0.3394 0.3040 0.3200 127,099 -0.01(-1.54%)
Oct 11, 2016 0.3210 0.3335 0.3000 0.3250 244,659 +0.04(+12.07%)
Oct 10, 2016 0.2943 0.3200 0.2943 0.2900 115,187 -0.01(-2.95%)
Oct 07, 2016 0.3230 0.3230 0.2880 0.2988 206,501 -0.01(-4.23%)
Oct 06, 2016 0.3349 0.3350 0.2971 0.3120 365,627 -0.01(-3.20%)
Oct 05, 2016 0.3150 0.3400 0.3000 0.3223 282,021 +0.02(+7.43%)
Oct 04, 2016 0.3430 0.3670 0.2774 0.3000 1,133,802 -0.02(-6.92%)
Oct 03, 2016 0.2880 0.3443 0.2800 0.3223 1,160,429 +0.07(+26.84%)
Sep 30, 2016 0.2280 0.2730 0.2280 0.2541 398,739 +0.03(+15.50%)
Sep 29, 2016 0.2200 0.2271 0.2124 0.2200 43,348 +0.01(+6.33%)
Sep 28, 2016 0.2034 0.2245 0.2034 0.2069 194,300 +0.00(+0.00%)
Sep 27, 2016 0.2180 0.2250 0.2000 0.2069 101,786 -0.02(-8.04%)
Sep 26, 2016 0.2110 0.2354 0.2100 0.2250 155,431 +0.00(+1.58%)
Sep 23, 2016 0.1950 0.2296 0.1950 0.2215 263,723 +0.03(+14.18%)
Sep 22, 2016 0.1812 0.1940 0.1800 0.1940 248,177 +0.01(+6.59%)
Sep 21, 2016 0.1750 0.1900 0.1710 0.1820 54,931 +0.00(+1.11%)
Sep 20, 2016 0.1900 0.1990 0.1800 0.1800 69,519 -0.01(-7.22%)
Sep 19, 2016 0.2000 0.2010 0.1770 0.1940 178,091 -0.01(-3.00%)
Sep 16, 2016 0.1658 0.2000 0.1640 0.2000 555,410 +0.04(+24.15%)
Sep 15, 2016 0.1595 0.1800 0.1501 0.1611 284,090 +0.01(+3.53%)
Sep 14, 2016 0.1541 0.1579 0.1470 0.1556 65,371 +0.01(+3.73%)
Sep 13, 2016 0.1509 0.1509 0.1470 0.1500 184,887 -0.01(-6.25%)
Sep 12, 2016 0.1500 0.1600 0.1500 0.1600 20,085 +0.01(+9.48%)
Sep 09, 2016 0.1600 0.1600 0.1460 0.1462 68,546 -0.01(-7.44%)
Sep 08, 2016 0.1520 0.1600 0.1520 0.1579 71,768 +0.00(+2.67%)
Sep 07, 2016 0.1620 0.1625 0.1505 0.1538 46,090 -0.01(-3.88%)
Sep 06, 2016 0.1638 0.1638 0.1478 0.1600 37,212 +0.00(+0.63%)
Sep 02, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
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.