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 29, 2017 2.053 2.053 2.053 0 +0.00(+0.16%)
Dec 28, 2017 1.823 2.119 1.750 2.050 1,376,573 +0.31(+17.82%)
Dec 27, 2017 1.665 1.767 1.565 1.740 560,969 +0.05(+2.96%)
Dec 26, 2017 1.610 1.790 1.575 1.690 678,122 +0.16(+10.46%)
Dec 22, 2017 1.490 1.560 1.480 1.530 482,039 +0.05(+3.38%)
Dec 21, 2017 1.395 1.527 1.390 1.480 241,619 +0.05(+3.16%)
Dec 20, 2017 1.427 1.500 1.355 1.435 254,090 -0.03(-1.83%)
Dec 19, 2017 1.480 1.500 1.310 1.461 396,751 +0.00(+0.10%)
Dec 18, 2017 1.579 1.660 1.431 1.460 423,873 -0.13(-8.18%)
Dec 15, 2017 1.400 1.671 1.400 1.590 943,787 +0.20(+14.40%)
Dec 14, 2017 1.220 1.390 1.215 1.390 543,742 +0.17(+13.93%)
Dec 13, 2017 1.211 1.260 1.200 1.220 140,868 +0.00(+0.00%)
Dec 12, 2017 1.240 1.255 1.200 1.220 187,186 +0.00(+0.33%)
Dec 11, 2017 1.239 1.239 1.200 1.216 197,690 -0.02(-1.39%)
Dec 08, 2017 1.285 1.285 1.200 1.233 165,259 +0.01(+1.11%)
Dec 07, 2017 1.210 1.238 1.180 1.220 161,468 +0.04(+3.63%)
Dec 06, 2017 1.270 1.270 1.140 1.177 184,228 -0.06(-5.00%)
Dec 05, 2017 1.264 1.290 1.210 1.239 152,545 +0.01(+0.73%)
Dec 04, 2017 1.270 1.320 1.194 1.230 212,394 -0.03(-2.38%)
Dec 01, 2017 1.190 1.299 1.190 1.260 238,996 +0.07(+5.74%)
Nov 30, 2017 1.075 1.236 1.050 1.192 489,690 +0.10(+9.32%)
Nov 29, 2017 1.120 1.210 1.060 1.090 213,116 -0.05(-4.39%)
Nov 28, 2017 1.186 1.240 1.126 1.140 297,812 -0.06(-5.00%)
Nov 27, 2017 1.270 1.270 1.141 1.200 509,124 -0.05(-4.00%)
Nov 24, 2017 1.240 1.250 1.210 1.250 116,077 -0.03(-2.04%)
Nov 22, 2017 1.330 1.351 1.222 1.276 342,499 -0.00(-0.31%)
Nov 21, 2017 1.410 1.452 1.180 1.280 709,007 -0.05(-3.74%)
Nov 20, 2017 1.130 1.330 1.090 1.330 811,529 +0.26(+24.27%)
Nov 17, 2017 1.040 1.090 0.9500 1.070 982,797 -0.01(-1.32%)
Nov 16, 2017 1.540 1.560 1.050 1.084 2,598,980 -0.40(-26.73%)
Nov 15, 2017 1.460 1.903 1.310 1.480 4,017,647 +0.21(+16.54%)
Nov 14, 2017 0.8910 1.300 0.8220 1.270 2,336,606 +0.50(+64.94%)
Nov 13, 2017 0.6800 0.7750 0.6700 0.7700 786,203 +0.10(+14.75%)
Nov 10, 2017 0.6200 0.6729 0.6200 0.6710 280,650 +0.05(+8.35%)
Nov 09, 2017 0.6800 0.6950 0.5900 0.6193 480,878 -0.05(-7.88%)
Nov 08, 2017 0.6490 0.7334 0.6232 0.6723 894,256 +0.04(+6.71%)
Nov 07, 2017 0.4790 0.6400 0.4725 0.6300 1,156,102 +0.17(+36.96%)
Nov 06, 2017 0.4650 0.4736 0.4500 0.4600 118,226 -0.01(-1.33%)
Nov 03, 2017 0.4500 0.4750 0.4500 0.4662 44,468 +0.01(+3.16%)
Nov 02, 2017 0.4500 0.4650 0.4500 0.4519 30,262 -0.00(-0.59%)
Nov 01, 2017 0.4689 0.4701 0.4500 0.4546 49,184 -0.02(-3.28%)
Oct 31, 2017 0.4540 0.4700 0.4540 0.4700 28,390 +0.01(+2.80%)
Oct 30, 2017 0.4550 0.4750 0.4550 0.4572 11,879 -0.01(-3.05%)
Oct 27, 2017 0.4500 0.4716 0.4500 0.4716 53,127 +0.01(+1.60%)
Oct 26, 2017 0.4722 0.4750 0.4500 0.4642 26,628 -0.01(-1.24%)
Oct 25, 2017 0.4733 0.4760 0.4569 0.4700 17,536 +0.00(+1.08%)
Oct 24, 2017 0.4590 0.4800 0.4590 0.4650 26,823 -0.01(-3.12%)
Oct 23, 2017 0.4800 0.4800 0.4610 0.4800 41,683 +0.00(+0.00%)
Oct 20, 2017 0.4740 0.4820 0.4630 0.4800 39,695 +0.01(+2.13%)
Oct 19, 2017 0.4699 0.4860 0.4500 0.4700 21,105 +0.00(+0.00%)
Oct 18, 2017 0.4650 0.4798 0.4650 0.4700 21,527 +0.01(+2.66%)
Oct 17, 2017 0.4630 0.4834 0.4577 0.4578 59,873 -0.01(-1.99%)
Oct 16, 2017 0.4700 0.4790 0.4580 0.4671 48,070 +0.00(+0.45%)
Oct 13, 2017 0.4624 0.4827 0.4600 0.4650 19,381 +0.00(+0.85%)
Oct 12, 2017 0.4500 0.4854 0.4500 0.4611 57,404 -0.02(-3.19%)
Oct 11, 2017 0.4762 0.4848 0.4599 0.4763 62,226 -0.01(-1.53%)
Oct 10, 2017 0.4900 0.4900 0.4600 0.4837 59,248 -0.01(-1.27%)
Oct 09, 2017 0.4900 0.4900 0.4600 0.4899 23,546 +0.01(+1.32%)
Oct 06, 2017 0.4630 0.4835 0.4600 0.4835 100,204 +0.02(+3.73%)
Oct 05, 2017 0.4630 0.4903 0.4630 0.4661 42,739 -0.02(-3.64%)
Oct 04, 2017 0.4645 0.4858 0.4600 0.4837 33,138 +0.01(+2.81%)
Oct 03, 2017 0.4740 0.4850 0.4600 0.4705 55,549 -0.00(-0.11%)
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.