Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.2900 +0.0563 (+24.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 0.3440 0.3520 0.3373 0.3373 114,770 -0.00(-1.09%)
Mar 30, 2015 0.3610 0.3610 0.3410 0.3410 88,778 -0.02(-6.58%)
Mar 27, 2015 0.3620 0.3900 0.3620 0.3650 154,768 -0.02(-3.95%)
Mar 26, 2015 0.3700 0.3980 0.3600 0.3800 627,650 +0.02(+5.56%)
Mar 25, 2015 0.3580 0.3650 0.3440 0.3600 238,531 +0.02(+5.88%)
Mar 24, 2015 0.3700 0.3700 0.3380 0.3400 124,870 -0.03(-7.86%)
Mar 23, 2015 0.3361 0.3690 0.3353 0.3690 94,138 -0.00(-0.54%)
Mar 20, 2015 0.3510 0.3850 0.3510 0.3710 251,318 +0.02(+6.00%)
Mar 19, 2015 0.3639 0.3730 0.3450 0.3500 57,240 +0.01(+1.45%)
Mar 18, 2015 0.3430 0.3533 0.3000 0.3450 262,860 -0.02(-4.70%)
Mar 17, 2015 0.3730 0.3800 0.3500 0.3620 88,999 -0.01(-2.95%)
Mar 16, 2015 0.3970 0.4000 0.3700 0.3730 161,967 -0.03(-6.75%)
Mar 13, 2015 0.3839 0.4000 0.3800 0.4000 121,652 +0.02(+4.99%)
Mar 12, 2015 0.3500 0.3910 0.3470 0.3810 107,476 +0.03(+9.64%)
Mar 11, 2015 0.3480 0.3500 0.3350 0.3475 124,751 +0.00(+1.28%)
Mar 10, 2015 0.3110 0.3500 0.3070 0.3431 124,109 +0.01(+4.13%)
Mar 09, 2015 0.3230 0.3310 0.3160 0.3295 48,505 +0.03(+11.13%)
Mar 06, 2015 0.3000 0.3310 0.2900 0.2965 365,724 +0.01(+3.31%)
Mar 05, 2015 0.3220 0.3220 0.2630 0.2870 356,287 -0.04(-11.42%)
Mar 04, 2015 0.3400 0.2530 0.3240 655,816 -0.02(-4.71%)
Mar 03, 2015 0.4310 0.4310 0.3240 0.3400 558,187 -0.08(-19.05%)
Mar 02, 2015 0.4130 0.4678 0.4030 0.4200 716,141 +0.00(+0.00%)
Feb 27, 2015 0.4272 0.4370 0.4020 0.4200 223,919 +0.00(+0.00%)
Feb 26, 2015 0.4060 0.4285 0.4060 0.4200 114,810 -0.01(-2.78%)
Feb 25, 2015 0.4250 0.4400 0.4055 0.4320 67,747 +0.02(+3.84%)
Feb 24, 2015 0.4042 0.4190 0.4000 0.4160 94,828 +0.01(+1.96%)
Feb 23, 2015 0.4110 0.4350 0.4007 0.4080 104,063 -0.02(-4.90%)
Feb 20, 2015 0.4290 0.4290 0.3900 0.4290 189,135 +0.01(+1.66%)
Feb 19, 2015 0.4040 0.4330 0.3785 0.4220 314,065 +0.02(+5.50%)
Feb 18, 2015 0.4070 0.4310 0.3800 0.4000 553,112 -0.03(-8.05%)
Feb 17, 2015 0.4900 0.5205 0.4276 0.4350 1,003,574 +0.01(+1.40%)
Feb 13, 2015 0.4290 0.4290 0.4290 0 +0.09(+26.18%)
Feb 12, 2015 0.4650 0.4740 0.2388 0.3400 1,565,328 -0.09(-21.28%)
Feb 11, 2015 0.4500 0.6432 0.3300 0.4319 2,812,141 -0.01(-1.48%)
Feb 10, 2015 0.3188 0.5058 0.3180 0.4384 1,464,583 +0.13(+41.42%)
Feb 09, 2015 0.2540 0.3835 0.2400 0.3100 1,005,804 +0.07(+28.63%)
Feb 06, 2015 0.2060 0.3213 0.1950 0.2410 1,003,512 +0.04(+16.99%)
Feb 05, 2015 0.1750 0.2110 0.1700 0.2060 658,020 +0.03(+14.44%)
Feb 04, 2015 0.1542 0.2094 0.1471 0.1800 533,439 +0.03(+20.00%)
Feb 03, 2015 0.1500 0.1530 0.1450 0.1500 192,259 +0.00(+0.00%)
Feb 02, 2015 0.1400 0.1560 0.1360 0.1500 240,336 +0.01(+9.09%)
Jan 30, 2015 0.1300 0.1375 0.1300 0.1375 143,660 +0.00(+0.69%)
Jan 29, 2015 0.1360 0.1375 0.1271 0.1366 59,812 +0.00(+1.46%)
Jan 28, 2015 0.1350 0.1388 0.1300 0.1346 44,873 -0.01(-5.87%)
Jan 27, 2015 0.1380 0.1430 0.1301 0.1430 59,790 +0.00(+2.51%)
Jan 26, 2015 0.1380 0.1400 0.1238 0.1395 266,098 +0.01(+7.31%)
Jan 23, 2015 0.1316 0.1389 0.1300 0.1300 21,150 +0.00(+3.92%)
Jan 22, 2015 0.1400 0.1424 0.1251 0.1251 173,550 -0.01(-5.30%)
Jan 21, 2015 0.1481 0.1481 0.1321 0.1321 82,762 -0.01(-7.49%)
Jan 20, 2015 0.1470 0.1540 0.1310 0.1428 408,093 -0.00(-1.04%)
Jan 16, 2015 0.1443 0.1443 0.1443 0 +0.02(+15.44%)
Jan 15, 2015 0.1310 0.1310 0.1161 0.1250 191,108 +0.01(+7.48%)
Jan 14, 2015 0.1300 0.1300 0.1161 0.1163 56,061 -0.00(-3.08%)
Jan 13, 2015 0.1200 0 -0.01(-5.51%)
Jan 12, 2015 0.1149 0.1270 0.1131 0.1270 18,256 +0.01(+6.90%)
Jan 09, 2015 0.1115 0.1200 0.1115 0.1188 75,811 -0.00(-1.00%)
Jan 08, 2015 0.1200 0.1200 0.1110 0.1200 160,200 +0.00(+0.00%)
Jan 07, 2015 0.1200 0.1200 0.1118 0.1200 158,083 +0.00(+0.00%)
Jan 06, 2015 0.1200 0.1200 0.1100 0.1200 18,968 +0.01(+12.89%)
Jan 05, 2015 0.1199 0.1200 0.1063 0.1063 102,670 -0.00(-3.36%)
Jan 02, 2015 0.1151 0.1249 0.1086 0.1100 96,007 -0.01(-4.43%)
Dec 31, 2014 0.1151 0.1151 0.1151 0 -0.01(-6.35%)
Dec 30, 2014 0.1190 0.1260 0.1050 0.1229 133,186 +0.01(+5.04%)
Dec 29, 2014 0.1090 0.1200 0.1009 0.1170 157,685 +0.01(+8.94%)
Dec 26, 2014 0.1090 0.1090 0.1011 0.1074 41,465 -0.00(-1.38%)
Dec 24, 2014 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Dec 23, 2014 0.1091 0.1091 0.0950 0.1000 30,625 +0.00(+4.17%)
Dec 22, 2014 0.1097 0.1097 0.0951 0.0960 96,921 -0.01(-12.33%)
Dec 19, 2014 0.0969 0.1102 0.0969 0.1095 168,567 +0.00(+4.29%)
Dec 18, 2014 0.1090 0.1090 0.0971 0.1050 118,720 -0.00(-3.67%)
Dec 17, 2014 0.0927 0.1090 0.0927 0.1090 36,036 +0.01(+5.62%)
Dec 16, 2014 0.1130 0.0950 0.1032 256,730 +0.00(+2.99%)
Dec 15, 2014 0.1047 0.1180 0.1000 0.1002 106,470 -0.01(-10.54%)
Dec 12, 2014 0.1100 0.1234 0.1010 0.1120 123,200 -0.00(-0.65%)
Dec 11, 2014 0.1160 0.1180 0.1040 0.1127 31,116 +0.00(+0.29%)
Dec 10, 2014 0.1000 0.1190 0.1000 0.1124 40,523 +0.00(+2.18%)
Dec 09, 2014 0.1000 0.1100 0.1000 0.1100 44,100 +0.01(+11.11%)
Dec 08, 2014 0.0950 0.1060 0.0950 0.0990 209,561 -0.00(-4.81%)
Dec 05, 2014 0.1093 0.1150 0.0985 0.1040 149,432 -0.00(-3.44%)
Dec 04, 2014 0.1081 0.1150 0.0989 0.1077 247,043 +0.00(+2.57%)
Dec 03, 2014 0.1050 0.1050 0.1000 0.1050 206,330 +0.00(+0.00%)
Dec 02, 2014 0.1000 0.2000 0.0921 0.1050 156,864 +0.00(+5.00%)
Dec 01, 2014 0.1050 0.1100 0.0910 0.1000 129,386 -0.00(-4.76%)
Nov 28, 2014 0.0980 0.1050 0.0950 0.1050 65,691 +0.00(+0.77%)
Nov 26, 2014 0.1042 0.1042 0.1042 0 +0.00(+2.28%)
Nov 25, 2014 0.1052 0.1120 0.1000 0.1019 114,504 +0.00(+1.87%)
Nov 24, 2014 0.1120 0.1120 0.0957 0.1000 239,254 -0.01(-7.41%)
Nov 21, 2014 0.1093 0.1170 0.1000 0.1080 622,143 -0.00(-4.26%)
Nov 20, 2014 0.1261 0.1290 0.1084 0.1128 279,355 -0.01(-10.41%)
Nov 19, 2014 0.1200 0.1259 0.1164 0.1259 315,610 +0.01(+7.06%)
Nov 18, 2014 0.0975 0.1181 0.0890 0.1176 423,096 +0.01(+14.17%)
Nov 17, 2014 0.1380 0.0974 0.1030 856,984 -0.04(-25.36%)
Nov 14, 2014 0.1250 0.1450 0.1218 0.1380 929,097 +0.01(+9.52%)
Nov 13, 2014 0.1055 0.1270 0.1020 0.1260 784,109 +0.02(+22.93%)
Nov 12, 2014 0.0980 0.1080 0.0910 0.1025 445,799 +0.01(+13.89%)
Nov 11, 2014 0.0866 0.1100 0.0835 0.0900 897,810 +0.01(+9.76%)
Nov 10, 2014 0.0732 0.0890 0.0688 0.0820 426,275 +0.01(+16.15%)
Nov 07, 2014 0.0700 0.0800 0.0700 0.0706 234,092 +0.01(+8.62%)
Nov 06, 2014 0.0710 0.0710 0.0650 0.0650 116,793 -0.01(-7.14%)
Nov 05, 2014 0.0600 0.2030 0.0586 0.0700 128,225 +0.01(+16.67%)
Nov 04, 2014 0.0525 0.0600 0.0525 0.0600 174,044 +0.01(+14.29%)
Nov 03, 2014 0.0500 0.0562 0.0486 0.0525 379,186 -0.01(-11.02%)
Oct 31, 2014 0.0691 0.0700 0.0560 0.0590 319,216 -0.01(-15.71%)
Oct 30, 2014 0.0820 0.0820 0.0700 0.0700 54,584 -0.01(-10.26%)
Oct 29, 2014 0.0770 0.0800 0.0684 0.0780 77,880 -0.01(-6.02%)
Oct 28, 2014 0.0770 0.0860 0.0770 0.0830 6,929 +0.00(+3.75%)
Oct 27, 2014 0.0786 0.0800 0.0660 0.0800 192,311 +0.00(+0.00%)
Oct 24, 2014 0.0739 0.0811 0.0700 0.0800 147,200 +0.01(+8.70%)
Oct 23, 2014 0.0826 0.0859 0.0735 0.0736 205,827 -0.01(-11.43%)
Oct 22, 2014 0.0868 0.0940 0.0801 0.0831 108,165 -0.00(-4.59%)
Oct 21, 2014 0.0900 0.0916 0.0860 0.0871 44,000 +0.02(+22.68%)
Oct 20, 2014 0.0820 0.0850 0.0710 0.0710 95,258 -0.01(-13.41%)
Oct 17, 2014 0.0840 0.0840 0.0820 0.0820 13,000 +0.00(+1.23%)
Oct 16, 2014 0.0720 0.0810 0.0720 0.0810 30,050 +0.00(+1.00%)
Oct 15, 2014 0.0780 0.0810 0.0730 0.0802 287,840 -0.00(-2.43%)
Oct 14, 2014 0.0860 0.0960 0.0780 0.0822 132,886 -0.01(-13.47%)
Oct 13, 2014 0.0830 0.1000 0.0830 0.0950 109,200 +0.02(+21.33%)
Oct 10, 2014 0.0820 0.0850 0.0764 0.0783 40,647 -0.00(-5.78%)
Oct 09, 2014 0.1040 0.1050 0.0800 0.0831 161,100 -0.02(-18.53%)
Oct 08, 2014 0.0890 0.1080 0.0890 0.1020 13,700 +0.00(+2.00%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1000 50,830 -0.01(-8.26%)
Oct 06, 2014 0.1100 0.1100 0.1050 0.1090 39,200 +0.01(+10.10%)
Oct 03, 2014 0.1170 0.1170 0.0940 0.0990 153,320 -0.02(-15.38%)
Oct 02, 2014 0.1400 0.1450 0.1050 0.1170 333,967 -0.03(-19.64%)
Oct 01, 2014 0.1660 0.1660 0.1456 0.1456 46,647 -0.02(-9.57%)
Sep 30, 2014 0.1740 0.1750 0.1610 0.1610 266,930 -0.01(-7.47%)
Sep 29, 2014 0.1620 0.1750 0.1620 0.1740 153,427 +0.01(+8.75%)
Sep 26, 2014 0.1490 0.1620 0.1445 0.1600 202,686 +0.02(+10.34%)
Sep 25, 2014 0.1450 0.1500 0.1300 0.1450 161,457 +0.00(+3.57%)
Sep 24, 2014 0.1540 0.1540 0.1400 0.1400 223,760 -0.01(-9.68%)
Sep 23, 2014 0.1570 0.1690 0.1471 0.1550 115,385 -0.01(-3.13%)
Sep 22, 2014 0.1600 0.1600 0.1477 0.1600 47,400 -0.01(-3.03%)
Sep 19, 2014 0.1700 0.1700 0.1650 0.1650 26,125 +0.00(+2.48%)
Sep 18, 2014 0.1520 0.1610 0.1460 0.1610 67,986 +0.03(+19.17%)
Sep 17, 2014 0.1510 0.1510 0.1351 0.1351 53,610 -0.02(-10.53%)
Sep 16, 2014 0.1510 0.1510 0.1260 0.1510 11,422 -0.00(-2.58%)
Sep 15, 2014 0.1550 0.1550 0.1500 0.1550 66,100 +0.00(+0.65%)
Sep 12, 2014 0.1550 0.1550 0.1400 0.1540 31,932 +0.02(+18.46%)
Sep 11, 2014 0.1100 0.1300 0.1100 0.1300 17,309 +0.02(+18.18%)
Sep 10, 2014 0.1020 0.1100 0.0982 0.1100 6,000 +0.00(+0.00%)
Sep 08, 2014 0.1100 0.1100 0.1100 0 +0.01(+6.18%)
Sep 03, 2014 0.1036 0.1036 0.1036 0 -0.01(-7.99%)
Sep 02, 2014 0.1126 0.1126 0.1126 0.1126 1,500 -0.01(-8.46%)
Aug 28, 2014 0.1230 0.1230 0.1230 0 -0.00(-2.77%)
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.