Skip to main content

Cannabix Technologies Inc (CSE: BLO )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.