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 (%)
May 31, 2019 0.8800 0.8856 0.8391 0.8500 177,100 -0.03(-2.93%)
May 30, 2019 0.8230 0.8757 0.8230 0.8757 138,923 +0.03(+3.02%)
May 29, 2019 0.8450 0.8774 0.8450 0.8500 236,870 +0.00(+0.27%)
May 28, 2019 0.8310 0.8927 0.8310 0.8477 98,207 -0.00(-0.53%)
May 24, 2019 0.8250 0.8700 0.8250 0.8522 67,800 -0.01(-0.91%)
May 23, 2019 0.8605 0.8716 0.8500 0.8600 82,054 -0.01(-1.60%)
May 22, 2019 0.8980 0.9000 0.8530 0.8740 71,801 -0.01(-1.59%)
May 21, 2019 0.8610 0.9000 0.8610 0.8881 95,384 +0.04(+4.48%)
May 20, 2019 0.8591 0.9089 0.8500 0.8500 114,209 -0.03(-3.41%)
May 17, 2019 0.8810 0.9120 0.8600 0.8800 290,800 -0.01(-1.01%)
May 16, 2019 0.8580 0.9090 0.8580 0.8890 65,551 -0.01(-0.88%)
May 15, 2019 0.8910 0.9026 0.8640 0.8969 107,926 +0.01(+0.78%)
May 14, 2019 0.8700 0.9100 0.8520 0.8900 55,145 +0.00(+0.03%)
May 13, 2019 0.8700 0.9170 0.8700 0.8897 186,870 -0.01(-1.14%)
May 10, 2019 0.9025 0.9301 0.8900 0.9000 87,000 -0.02(-1.99%)
May 09, 2019 0.9510 0.9523 0.8900 0.9183 121,540 -0.03(-3.34%)
May 08, 2019 0.8940 0.9600 0.8750 0.9500 107,990 +0.05(+5.79%)
May 07, 2019 0.8740 0.9400 0.8740 0.8980 115,841 -0.01(-1.32%)
May 06, 2019 0.9101 0.9632 0.8790 0.9100 225,909 -0.02(-2.15%)
May 03, 2019 0.9100 0.9339 0.8925 0.9300 89,000 +0.03(+2.90%)
May 02, 2019 0.9415 0.9605 0.8970 0.9038 206,555 -0.04(-4.08%)
May 01, 2019 0.8700 0.9585 0.8600 0.9422 275,097 +0.07(+8.30%)
Apr 30, 2019 0.8110 0.8850 0.8110 0.8700 532,328 -0.03(-2.96%)
Apr 29, 2019 0.9260 0.9730 0.8500 0.8965 934,672 -0.05(-5.63%)
Apr 26, 2019 1.006 1.030 0.9250 0.9500 1,370,200 -0.08(-7.77%)
Apr 25, 2019 1.010 1.090 1.010 1.030 67,917 -0.01(-1.44%)
Apr 24, 2019 1.035 1.075 1.030 1.045 113,842 -0.01(-0.48%)
Apr 23, 2019 1.070 1.100 1.040 1.050 141,524 -0.01(-0.90%)
Apr 22, 2019 1.080 1.115 1.040 1.060 107,851 -0.02(-1.90%)
Apr 18, 2019 1.080 1.100 1.060 1.080 154,100 +0.01(+0.47%)
Apr 17, 2019 1.110 1.150 1.070 1.075 202,620 +0.02(+2.38%)
Apr 16, 2019 1.045 1.080 1.045 1.050 85,846 +0.00(+0.00%)
Apr 15, 2019 1.077 1.090 1.030 1.050 75,784 -0.03(-2.78%)
Apr 12, 2019 1.040 1.080 1.040 1.080 85,000 +0.01(+0.93%)
Apr 11, 2019 1.069 1.075 1.025 1.070 126,775 +0.03(+2.88%)
Apr 10, 2019 1.046 1.090 1.040 1.040 107,493 +0.00(+0.00%)
Apr 09, 2019 1.090 1.090 1.040 1.040 66,605 -0.03(-2.80%)
Apr 08, 2019 1.052 1.070 1.035 1.070 114,816 +0.00(+0.00%)
Apr 05, 2019 1.090 1.090 1.050 1.070 82,800 -0.01(-0.83%)
Apr 04, 2019 1.130 1.130 1.050 1.079 101,867 -0.01(-1.01%)
Apr 03, 2019 1.121 1.150 1.080 1.090 104,350 -0.02(-1.70%)
Apr 02, 2019 1.106 1.130 1.078 1.109 101,141 +0.01(+0.81%)
Apr 01, 2019 1.060 1.110 1.060 1.100 131,005 +0.04(+3.77%)
Mar 29, 2019 1.090 1.120 1.060 1.060 72,500 -0.04(-3.64%)
Mar 28, 2019 1.102 1.110 1.060 1.100 98,422 -0.00(-0.18%)
Mar 27, 2019 1.060 1.120 1.060 1.102 66,375 +0.04(+3.96%)
Mar 26, 2019 1.090 1.090 1.040 1.060 92,110 +0.00(+0.00%)
Mar 25, 2019 1.030 1.090 1.030 1.060 88,078 -0.02(-1.94%)
Mar 22, 2019 1.070 1.100 1.050 1.081 84,500 -0.02(-1.73%)
Mar 21, 2019 1.100 1.100 1.060 1.100 115,849 +0.01(+0.92%)
Mar 20, 2019 1.140 1.140 1.070 1.090 115,653 -0.02(-1.95%)
Mar 19, 2019 1.090 1.140 1.090 1.112 189,867 +0.01(+1.06%)
Mar 18, 2019 1.180 1.200 1.100 1.100 329,635 -0.08(-6.78%)
Mar 15, 2019 1.200 1.200 1.130 1.180 290,700 +0.06(+5.36%)
Mar 14, 2019 1.030 1.130 1.030 1.120 519,420 +0.09(+8.74%)
Mar 13, 2019 1.090 1.090 1.020 1.030 258,416 -0.03(-2.70%)
Mar 12, 2019 1.041 1.080 1.010 1.059 258,910 -0.00(-0.13%)
Mar 11, 2019 1.130 1.130 1.060 1.060 225,711 -0.05(-4.50%)
Mar 08, 2019 1.140 1.148 1.080 1.110 202,900 -0.03(-2.63%)
Mar 07, 2019 1.150 1.160 1.140 1.140 84,211 -0.01(-0.87%)
Mar 06, 2019 1.150 1.170 1.150 1.150 110,940 -0.01(-0.86%)
Mar 05, 2019 1.170 1.200 1.160 1.160 67,328 +0.00(+0.00%)
Mar 04, 2019 1.210 1.210 1.150 1.160 155,340 -0.04(-3.34%)
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.