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 (%)
Dec 31, 2018 1.040 1.060 0.9900 1.010 218,100 -0.05(-4.72%)
Dec 28, 2018 0.9040 1.100 0.9040 1.060 656,700 +0.11(+11.11%)
Dec 27, 2018 0.8720 0.9954 0.8566 0.9540 205,948 +0.07(+8.41%)
Dec 26, 2018 0.8190 0.9000 0.8000 0.8800 332,438 +0.02(+2.33%)
Dec 24, 2018 0.8200 0.8900 0.8043 0.8600 157,300 -0.07(-7.53%)
Dec 21, 2018 0.9306 0.9600 0.8201 0.9300 486,100 -0.02(-2.52%)
Dec 20, 2018 1.010 1.020 0.9300 0.9540 438,573 -0.06(-5.54%)
Dec 19, 2018 1.050 1.085 0.9900 1.010 185,585 -0.04(-3.81%)
Dec 18, 2018 1.034 1.070 1.020 1.050 302,045 +0.01(+0.96%)
Dec 17, 2018 1.070 1.100 1.020 1.040 241,322 -0.05(-4.59%)
Dec 14, 2018 1.073 1.130 1.050 1.090 152,500 -0.04(-3.54%)
Dec 13, 2018 1.210 1.210 1.120 1.130 167,455 -0.04(-3.75%)
Dec 12, 2018 1.210 1.230 1.150 1.174 78,685 -0.04(-3.37%)
Dec 11, 2018 1.220 1.238 1.200 1.215 124,329 +0.00(+0.40%)
Dec 10, 2018 1.090 1.210 1.089 1.210 205,093 +0.06(+5.22%)
Dec 07, 2018 1.030 1.150 1.030 1.150 333,900 +0.13(+12.75%)
Dec 06, 2018 1.070 1.090 0.9877 1.020 354,240 -0.08(-7.27%)
Dec 04, 2018 1.145 1.150 1.080 1.100 280,500 -0.05(-4.51%)
Dec 03, 2018 1.195 1.210 1.140 1.152 231,136 -0.04(-3.19%)
Nov 30, 2018 1.198 1.210 1.180 1.190 73,200 -0.01(-0.79%)
Nov 29, 2018 1.210 1.225 1.181 1.200 68,987 -0.00(-0.04%)
Nov 28, 2018 1.185 1.210 1.180 1.200 114,509 +0.01(+0.84%)
Nov 27, 2018 1.190 1.224 1.190 1.190 89,100 +0.00(+0.00%)
Nov 26, 2018 1.190 1.270 1.190 1.190 163,525 -0.04(-2.86%)
Nov 23, 2018 1.230 1.257 1.200 1.225 45,400 -0.03(-2.78%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.09(+7.69%)
Nov 20, 2018 1.200 1.230 1.170 1.170 247,096 -0.09(-7.14%)
Nov 19, 2018 1.290 1.300 1.220 1.260 173,979 -0.05(-3.70%)
Nov 16, 2018 1.360 1.370 1.288 1.308 273,200 -0.02(-1.62%)
Nov 15, 2018 1.170 1.370 1.170 1.330 527,997 +0.15(+12.71%)
Nov 14, 2018 1.205 1.265 1.150 1.180 270,900 -0.07(-5.60%)
Nov 13, 2018 1.250 1.300 1.230 1.250 191,113 -0.02(-1.61%)
Nov 12, 2018 1.224 1.300 1.224 1.270 180,445 -0.05(-3.75%)
Nov 09, 2018 1.360 1.365 1.250 1.320 111,700 -0.04(-2.94%)
Nov 08, 2018 1.360 1.400 1.330 1.360 122,530 +0.00(+0.00%)
Nov 07, 2018 1.320 1.400 1.320 1.360 89,679 +0.02(+1.49%)
Nov 06, 2018 1.310 1.379 1.310 1.340 181,023 -0.03(-2.19%)
Nov 05, 2018 1.325 1.370 1.300 1.370 105,285 +0.05(+3.79%)
Nov 02, 2018 1.335 1.380 1.310 1.320 101,800 -0.01(-0.75%)
Nov 01, 2018 1.405 1.450 1.310 1.330 220,044 -0.05(-3.62%)
Oct 31, 2018 1.345 1.400 1.250 1.380 244,032 +0.14(+11.29%)
Oct 30, 2018 1.150 1.260 1.150 1.240 180,749 +0.04(+3.34%)
Oct 29, 2018 1.285 1.360 1.160 1.200 525,606 -0.10(-7.70%)
Oct 26, 2018 1.290 1.380 1.220 1.300 277,500 +0.02(+1.25%)
Oct 25, 2018 1.258 1.329 1.230 1.284 197,936 -0.05(-3.46%)
Oct 24, 2018 1.388 1.440 1.304 1.330 198,903 -0.09(-6.34%)
Oct 23, 2018 1.340 1.440 1.200 1.420 797,346 -0.07(-4.70%)
Oct 22, 2018 1.651 1.670 1.350 1.490 897,522 -0.18(-10.78%)
Oct 19, 2018 1.780 1.780 1.670 1.670 193,500 -0.08(-4.57%)
Oct 18, 2018 1.670 1.750 1.640 1.750 368,097 +0.07(+4.17%)
Oct 17, 2018 1.790 1.790 1.570 1.680 480,123 -0.07(-4.00%)
Oct 16, 2018 1.710 1.800 1.710 1.750 734,619 +0.03(+1.74%)
Oct 15, 2018 1.750 1.760 1.650 1.720 617,976 +0.04(+2.66%)
Oct 12, 2018 1.680 1.700 1.628 1.675 487,900 +0.07(+4.44%)
Oct 11, 2018 1.600 1.700 1.570 1.604 364,670 -0.05(-3.20%)
Oct 10, 2018 1.690 1.720 1.657 1.657 215,927 -0.04(-2.52%)
Oct 09, 2018 1.710 1.710 1.648 1.700 314,593 -0.01(-0.58%)
Oct 08, 2018 1.740 1.740 1.640 1.710 255,517 +0.08(+4.91%)
Oct 05, 2018 1.770 1.770 1.630 1.630 286,200 -0.07(-4.13%)
Oct 04, 2018 1.670 1.750 1.600 1.700 610,601 +0.07(+4.31%)
Oct 03, 2018 1.600 1.670 1.570 1.630 297,504 +0.05(+3.16%)
Oct 02, 2018 1.510 1.620 1.493 1.580 366,466 +0.08(+5.33%)
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.