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 (%)
Jan 29, 2016 0.1000 0.1160 0.0950 0.1074 161,945 -0.00(-2.36%)
Jan 28, 2016 0.1007 0.1100 0.0800 0.1100 96,224 +0.01(+11.11%)
Jan 27, 2016 0.1000 0.1001 0.0890 0.0990 17,048 -0.00(-1.00%)
Jan 26, 2016 0.1043 0.1043 0.0850 0.1000 68,942 +0.00(+4.17%)
Jan 25, 2016 0.0970 0.1005 0.0850 0.0960 108,637 -0.00(-3.52%)
Jan 22, 2016 0.0938 0.1000 0.0930 0.0995 92,930 +0.01(+6.99%)
Jan 21, 2016 0.0940 0.1000 0.0930 0.0930 91,363 -0.01(-7.00%)
Jan 20, 2016 0.1028 0.1040 0.0970 0.1000 46,035 +0.00(+0.00%)
Jan 19, 2016 0.1030 0.1100 0.1000 0.1000 123,511 -0.00(-4.76%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 14, 2016 0.1090 0.1134 0.1010 0.1100 169,793 +0.01(+8.91%)
Jan 13, 2016 0.1100 0.1100 0.1000 0.1010 50,100 -0.01(-8.18%)
Jan 12, 2016 0.1100 0.1100 0.1000 0.1100 104,375 +0.00(+0.00%)
Jan 11, 2016 0.1100 0.1100 0.1010 0.1100 15,371 +0.00(+0.00%)
Jan 08, 2016 0.1200 0.1200 0.1040 0.1100 178,589 -0.00(-2.22%)
Jan 07, 2016 0.1069 0.1200 0.1069 0.1125 29,176 +0.00(+2.27%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 25,862 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 6,790 +0.00(+2.13%)
Jan 04, 2016 0.1409 0.1409 0.1000 0.1175 18,629 -0.00(-1.26%)
Dec 31, 2015 0.1190 0.1190 0.1190 0 +0.01(+7.99%)
Dec 30, 2015 0.1100 0.1199 0.0971 0.1102 110,447 +0.01(+10.20%)
Dec 29, 2015 0.1200 0.1200 0.0960 0.1000 126,601 +0.00(+0.00%)
Dec 28, 2015 0.1040 0.1040 0.0970 0.1000 213,420 -0.01(-4.85%)
Dec 24, 2015 0.1051 0.1051 0.1051 0 -0.01(-5.06%)
Dec 23, 2015 0.1200 0.1200 0.1030 0.1107 93,549 +0.00(+4.34%)
Dec 22, 2015 0.1180 0.1188 0.1061 0.1061 133,642 -0.01(-6.93%)
Dec 21, 2015 0.1200 0.1200 0.1025 0.1140 46,416 -0.00(-0.26%)
Dec 18, 2015 0.1100 0.1143 0.1100 0.1143 36,625 -0.00(-2.31%)
Dec 17, 2015 0.1199 0.1199 0.1100 0.1170 88,309 -0.00(-2.50%)
Dec 16, 2015 0.1265 0.1288 0.1100 0.1200 117,333 -0.01(-6.83%)
Dec 15, 2015 0.1110 0.1299 0.1110 0.1288 45,672 +0.02(+13.58%)
Dec 14, 2015 0.1352 0.1352 0.1134 0.1134 9,639 -0.01(-6.13%)
Dec 11, 2015 0.1370 0.1389 0.1150 0.1208 106,295 -0.02(-12.91%)
Dec 10, 2015 0.1201 0.1399 0.1201 0.1387 13,450 +0.02(+17.05%)
Dec 09, 2015 0.1460 0.1460 0.1185 0.1185 28,073 -0.02(-15.66%)
Dec 08, 2015 0.1440 0.1440 0.1300 0.1405 26,000 -0.00(-2.43%)
Dec 07, 2015 0.1365 0.1490 0.1289 0.1440 68,007 +0.00(+2.86%)
Dec 04, 2015 0.1250 0.1400 0.1231 0.1400 24,965 +0.02(+12.00%)
Dec 03, 2015 0.1450 0.1450 0.1050 0.1250 181,615 -0.02(-15.48%)
Dec 02, 2015 0.1499 0.1500 0.1335 0.1479 107,290 -0.00(-1.33%)
Dec 01, 2015 0.1400 0.1499 0.1400 0.1499 19,096 +0.01(+7.07%)
Nov 30, 2015 0.1360 0.1400 0.1360 0.1400 19,500 -0.01(-5.98%)
Nov 27, 2015 0.1380 0.1489 0.1380 0.1489 6,656 +0.02(+12.38%)
Nov 25, 2015 0.1325 0.1325 0.1325 0 +0.00(+1.84%)
Nov 24, 2015 0.1382 0.1382 0.1301 0.1301 10,235 -0.00(-3.63%)
Nov 23, 2015 0.1400 0.1350 46,522 -0.01(-4.26%)
Nov 20, 2015 0.1480 0.1480 0.1363 0.1410 16,330 -0.01(-4.02%)
Nov 19, 2015 0.1505 0.1505 0.1316 0.1469 63,679 +0.00(+3.45%)
Nov 18, 2015 0.1360 0.1436 0.1360 0.1420 31,015 +0.01(+5.19%)
Nov 17, 2015 0.2110 0.2110 0.1350 0.1350 16,088 -0.01(-6.18%)
Nov 16, 2015 0.1440 0.1440 0.1350 0.1439 33,527 +0.00(+2.79%)
Nov 13, 2015 0.1455 0.1455 0.1351 0.1400 14,050 +0.00(+0.00%)
Nov 12, 2015 0.1440 0.1500 0.1400 0.1400 31,313 -0.01(-6.42%)
Nov 11, 2015 0.1500 0.1520 0.1419 0.1496 16,124 +0.01(+3.89%)
Nov 10, 2015 0.1400 0.1560 0.1400 0.1440 41,393 -0.01(-7.57%)
Nov 09, 2015 0.1540 0.1559 0.1441 0.1558 22,480 +0.00(+1.43%)
Nov 06, 2015 0.1500 0.1597 0.1440 0.1536 37,242 +0.01(+5.06%)
Nov 05, 2015 0.1592 0.1598 0.0940 0.1462 27,830 +0.00(+1.81%)
Nov 04, 2015 0.1572 0.1572 0.1433 0.1436 13,214 -0.01(-4.27%)
Nov 03, 2015 0.1406 0.1579 0.1406 0.1500 63,310 -0.01(-4.94%)
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.