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

Cannabix Technologies Inc (CSE: BLO )

0.4850 +0.0600 (+14.12%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 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 (%)
Jul 31, 2018 1.050 1.870 1.020 1.480 7,672,437 -0.02(-1.33%)
Jul 30, 2018 2.100 2.100 1.500 1.500 2,528,859 -0.60(-28.57%)
Jul 27, 2018 2.100 2.100 2.030 2.100 137,800 +0.06(+2.94%)
Jul 26, 2018 2.100 2.100 2.040 2.040 159,279 -0.07(-3.32%)
Jul 25, 2018 2.150 2.150 2.090 2.110 116,637 -0.01(-0.47%)
Jul 24, 2018 2.140 2.170 2.100 2.120 144,922 -0.02(-0.93%)
Jul 23, 2018 2.050 2.150 2.050 2.140 138,821 +0.06(+2.88%)
Jul 20, 2018 2.090 2.140 2.060 2.080 87,452 -0.01(-0.48%)
Jul 19, 2018 2.180 2.220 2.090 2.090 154,843 -0.09(-4.13%)
Jul 18, 2018 2.030 2.210 2.000 2.180 257,845 +0.15(+7.39%)
Jul 17, 2018 2.050 2.150 2.020 2.030 200,626 -0.07(-3.33%)
Jul 16, 2018 2.240 2.270 1.990 2.100 409,687 -0.13(-5.83%)
Jul 13, 2018 2.230 332,255 +0.04(+1.83%)
Jul 12, 2018 2.230 2.230 2.180 2.190 185,908 -0.03(-1.35%)
Jul 11, 2018 2.250 2.290 2.180 2.220 325,389 -0.05(-2.20%)
Jul 10, 2018 2.300 2.330 2.230 2.270 186,493 -0.03(-1.30%)
Jul 09, 2018 2.330 2.350 2.290 2.300 285,070 -0.04(-1.71%)
Jul 06, 2018 2.260 2.380 2.250 2.340 299,061 +0.04(+1.74%)
Jul 05, 2018 2.270 2.330 2.230 2.300 425,363 -0.03(-1.29%)
Jul 04, 2018 2.400 2.460 2.200 2.330 556,286 -0.05(-2.10%)
Jul 03, 2018 2.320 2.430 2.310 2.380 706,783 +0.12(+5.31%)
Jun 29, 2018 2.260 2.260 2.260 0 +0.03(+1.35%)
Jun 28, 2018 1.930 2.320 1.900 2.230 1,446,320 +0.28(+14.36%)
Jun 27, 2018 2.170 2.210 1.900 1.950 1,168,258 -0.27(-12.16%)
Jun 26, 2018 2.300 2.350 2.190 2.220 1,131,841 -0.21(-8.64%)
Jun 25, 2018 2.590 2.720 2.280 2.430 2,534,800 -0.11(-4.33%)
Jun 22, 2018 2.400 2.540 2.280 2.540 3,898,622 +0.34(+15.45%)
Jun 21, 2018 1.910 2.360 1.860 2.200 4,066,225 +0.41(+22.91%)
Jun 20, 2018 1.640 1.800 1.600 1.790 712,989 +0.22(+14.01%)
Jun 19, 2018 1.670 1.670 1.540 1.570 618,547 -0.08(-4.85%)
Jun 18, 2018 1.640 1.840 1.640 1.650 1,153,636 +0.14(+9.27%)
Jun 15, 2018 1.570 1.570 1.510 255,086 -0.06(-3.82%)
Jun 14, 2018 1.610 1.620 1.570 1.570 254,200 -0.03(-1.88%)
Jun 13, 2018 1.610 1.620 1.550 1.600 165,951 +0.01(+0.63%)
Jun 12, 2018 1.650 1.650 1.560 1.590 351,103 -0.08(-4.79%)
Jun 11, 2018 1.700 1.750 1.660 1.670 132,247 -0.04(-2.34%)
Jun 08, 2018 1.790 1.800 1.690 1.710 231,185 -0.05(-2.84%)
Jun 07, 2018 1.820 1.820 1.750 1.760 321,874 +0.00(+0.00%)
Jun 06, 2018 1.620 1.790 1.600 1.760 804,035 +0.13(+7.98%)
Jun 05, 2018 1.650 1.690 1.600 1.630 297,988 -0.04(-2.40%)
Jun 04, 2018 1.750 1.750 1.650 1.670 178,234 -0.06(-3.47%)
Jun 01, 2018 1.790 1.800 1.720 1.730 187,242 -0.05(-2.81%)
May 31, 2018 1.780 1.850 1.780 1.780 119,809 -0.01(-0.56%)
May 30, 2018 1.780 1.820 1.780 1.790 173,927 +0.05(+2.87%)
May 29, 2018 1.770 1.810 1.740 1.740 117,146 -0.01(-0.57%)
May 28, 2018 1.750 1.780 1.740 1.750 59,549 +0.02(+1.16%)
May 25, 2018 1.750 1.790 1.730 1.730 96,987 -0.03(-1.70%)
May 24, 2018 1.790 1.810 1.730 1.760 218,664 -0.04(-2.22%)
May 23, 2018 1.830 1.840 1.800 1.800 156,207 -0.04(-2.17%)
May 22, 2018 1.840 1.850 1.810 1.840 165,124 +0.01(+0.55%)
May 18, 2018 1.830 1.830 1.830 0 +0.01(+0.55%)
May 17, 2018 1.820 1.860 1.820 1.820 54,136 -0.03(-1.62%)
May 16, 2018 1.840 1.880 1.800 1.850 169,645 +0.03(+1.65%)
May 15, 2018 1.860 1.880 1.810 1.820 120,146 -0.03(-1.62%)
May 14, 2018 1.870 1.890 1.840 1.850 94,012 +0.00(+0.00%)
May 11, 2018 1.840 1.880 1.810 1.850 129,444 +0.02(+1.09%)
May 10, 2018 1.820 1.860 1.800 1.830 179,689 -0.04(-2.14%)
May 09, 2018 1.820 1.890 1.790 1.870 135,365 +0.07(+3.89%)
May 08, 2018 1.790 1.850 1.780 1.800 210,054 +0.03(+1.69%)
May 07, 2018 1.890 1.890 1.770 1.770 266,692 -0.11(-5.85%)
May 04, 2018 1.900 1.900 1.860 1.880 68,534 +0.02(+1.08%)
May 03, 2018 1.870 1.910 1.860 1.860 96,321 -0.01(-0.53%)
May 02, 2018 1.900 1.920 1.870 1.870 338,666 -0.05(-2.60%)
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.