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, 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%)
Nov 02, 2015 0.1600 0.1600 0.1449 0.1578 39,394 -0.00(-1.38%)
Oct 30, 2015 0.1580 0.1600 0.1447 0.1600 24,446 +0.00(+1.98%)
Oct 29, 2015 0.1599 0.1600 0.1400 0.1569 78,699 +0.01(+7.39%)
Oct 28, 2015 0.1412 0.1609 0.1412 0.1461 70,380 +0.00(+2.74%)
Oct 27, 2015 0.1400 0.1579 0.1397 0.1422 55,280 +0.00(+1.35%)
Oct 26, 2015 0.1505 0.1505 0.1401 0.1403 78,700 -0.01(-6.47%)
Oct 23, 2015 0.1539 0.1539 0.1456 0.1500 32,667 +0.00(+0.00%)
Oct 22, 2015 0.1539 0.1562 0.1401 0.1500 44,320 -0.00(-1.32%)
Oct 21, 2015 0.1330 0.1479 0.1255 0.1520 514,282 +0.01(+7.73%)
Oct 20, 2015 0.1496 0.1560 0.1411 0.1411 29,900 -0.01(-5.93%)
Oct 19, 2015 0.1500 0.1500 0.1400 0.1500 25,686 +0.01(+7.14%)
Oct 16, 2015 0.1500 0.1519 0.1400 0.1400 24,947 -0.01(-4.23%)
Oct 15, 2015 0.1466 0.1498 0.1401 0.1462 5,936 +0.01(+3.75%)
Oct 14, 2015 0.1450 0.1560 0.1409 0.1409 13,440 -0.00(-2.83%)
Oct 13, 2015 0.1660 0.1660 0.1450 0.1450 79,983 -0.01(-3.33%)
Oct 12, 2015 0.1450 0.1599 0.1450 0.1500 63,680 +0.01(+3.45%)
Oct 09, 2015 0.1535 0.1535 0.1450 0.1450 33,164 -0.01(-3.40%)
Oct 08, 2015 0.1424 0.1670 0.1424 0.1501 79,520 -0.00(-3.13%)
Oct 07, 2015 0.1630 0.1630 0.1470 0.1550 71,400 -0.01(-3.16%)
Oct 06, 2015 0.1660 0.1670 0.1495 0.1600 51,588 -0.00(-2.44%)
Oct 05, 2015 0.1580 0.1660 0.1527 0.1640 22,041 +0.01(+9.33%)
Oct 02, 2015 0.1346 0.1570 0.1346 0.1500 39,105 +0.00(+0.67%)
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.