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 (%)
Feb 29, 2016 0.1400 0.1492 0.1395 0.1395 98,102 -0.01(-3.79%)
Feb 26, 2016 0.1400 0.1460 0.1400 0.1450 95,522 +0.01(+7.41%)
Feb 25, 2016 0.1400 0.1500 0.1350 0.1350 54,745 -0.00(-2.17%)
Feb 24, 2016 0.1460 0.1500 0.1350 0.1380 67,589 +0.00(+0.36%)
Feb 23, 2016 0.1500 0.1500 0.1362 0.1375 101,000 +0.00(+0.73%)
Feb 22, 2016 0.1490 0.1500 0.1330 0.1365 66,779 -0.00(-3.19%)
Feb 19, 2016 0.1540 0.1540 0.1410 0.1410 47,796 -0.01(-7.24%)
Feb 18, 2016 0.1410 0.1570 0.1400 0.1520 266,246 +0.02(+12.59%)
Feb 17, 2016 0.1360 0.1527 0.1342 0.1350 112,695 +0.00(+0.00%)
Feb 16, 2016 0.1400 0.1420 0.1292 0.1350 96,953 +0.00(+1.58%)
Feb 12, 2016 0.1329 0.1329 0.1329 0 -0.01(-4.04%)
Feb 11, 2016 0.1391 0.1486 0.1320 0.1385 26,958 +0.00(+0.36%)
Feb 10, 2016 0.1358 0.1411 0.1289 0.1380 70,554 +0.00(+0.73%)
Feb 09, 2016 0.1390 0.1400 0.1190 0.1370 219,955 -0.00(-0.72%)
Feb 08, 2016 0.1300 0.1420 0.1250 0.1380 116,767 -0.00(-0.72%)
Feb 05, 2016 0.1210 0.1600 0.1200 0.1390 458,137 +0.02(+20.14%)
Feb 04, 2016 0.1300 0.1300 0.1157 0.1157 16,795 -0.02(-13.14%)
Feb 03, 2016 0.1290 0.1350 0.1200 0.1332 61,934 +0.00(+2.46%)
Feb 02, 2016 0.1340 0.1370 0.1250 0.1300 141,667 -0.01(-3.70%)
Feb 01, 2016 0.1090 0.1410 0.1090 0.1350 198,261 +0.03(+25.70%)
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%)
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.