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, 2016 0.2230 0.2230 0.2000 0.2000 96,158 -0.02(-9.09%)
May 27, 2016 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
May 26, 2016 0.2250 0.2349 0.2250 0.2280 54,197 -0.00(-0.44%)
May 25, 2016 0.2170 0.2300 0.2140 0.2290 24,825 +0.01(+4.09%)
May 24, 2016 0.1588 0.2300 0.1588 0.2200 39,604 -0.00(-0.45%)
May 23, 2016 0.2300 0.2400 0.2210 0.2210 11,895 -0.02(-7.92%)
May 20, 2016 0.2200 0.2400 0.2200 0.2400 59,546 +0.01(+2.36%)
May 19, 2016 0.2290 0.2390 0.2200 0.2345 263,415 -0.00(-1.89%)
May 18, 2016 0.2400 0.2400 0.2290 0.2390 23,476 +0.00(+0.04%)
May 17, 2016 0.2210 0.2470 0.2210 0.2389 87,591 -0.01(-2.49%)
May 16, 2016 0.2475 0.2550 0.2260 0.2450 92,526 +0.00(+1.70%)
May 13, 2016 0.2379 0.2431 0.2274 0.2409 13,037 +0.00(+0.38%)
May 12, 2016 0.2200 0.2400 0.2200 0.2400 52,600 +0.00(+0.42%)
May 11, 2016 0.2400 0.2459 0.2240 0.2390 123,207 +0.01(+6.22%)
May 10, 2016 0.2400 0.2400 0.2230 0.2250 45,810 -0.01(-3.43%)
May 09, 2016 0.2310 0.2400 0.2272 0.2330 38,167 +0.01(+2.64%)
May 06, 2016 0.2420 0.2420 0.2250 0.2270 65,641 -0.00(-1.30%)
May 05, 2016 0.2490 0.2490 0.2300 0.2300 84,634 -0.01(-4.17%)
May 04, 2016 0.2470 0.2600 0.2350 0.2400 254,500 +0.00(+0.00%)
May 03, 2016 0.2400 0.2500 0.2400 0.2400 117,805 +0.00(+0.04%)
May 02, 2016 0.2345 0.2399 0.2200 0.2399 131,698 -0.00(-0.04%)
Apr 29, 2016 0.2400 0.2439 0.2200 0.2400 187,267 -0.01(-2.83%)
Apr 28, 2016 0.2580 0.2629 0.2362 0.2470 211,141 -0.01(-3.52%)
Apr 27, 2016 0.2800 0.2872 0.2400 0.2560 308,583 -0.03(-10.80%)
Apr 26, 2016 0.2880 0.2900 0.2700 0.2870 160,443 -0.00(-0.69%)
Apr 25, 2016 0.2870 0.3000 0.2700 0.2890 446,330 +0.01(+3.47%)
Apr 22, 2016 0.2440 0.3014 0.2400 0.2793 739,230 +0.04(+16.38%)
Apr 21, 2016 0.2317 0.2400 0.2210 0.2400 272,901 +0.01(+2.13%)
Apr 20, 2016 0.2340 0.2390 0.2220 0.2350 194,405 +0.01(+6.33%)
Apr 19, 2016 0.2300 0.2329 0.2200 0.2210 167,117 -0.00(-1.34%)
Apr 18, 2016 0.2149 0.2517 0.2100 0.2240 362,883 +0.01(+3.99%)
Apr 15, 2016 0.2189 0.2190 0.1930 0.2154 200,921 +0.00(+1.03%)
Apr 14, 2016 0.2000 0.2171 0.2000 0.2132 76,905 +0.01(+4.41%)
Apr 13, 2016 0.2050 0.2145 0.2000 0.2042 130,188 -0.01(-5.02%)
Apr 12, 2016 0.2000 0.2200 0.2000 0.2150 113,324 +0.01(+2.38%)
Apr 11, 2016 0.2100 0.2200 0.2025 0.2100 83,808 -0.01(-4.55%)
Apr 08, 2016 0.2100 0.2200 0.2000 0.2200 240,718 +0.01(+4.76%)
Apr 07, 2016 0.2050 0.2100 0.2000 0.2100 196,619 +0.00(+0.48%)
Apr 06, 2016 0.2046 0.2090 0.1992 0.2090 22,240 +0.00(+1.95%)
Apr 05, 2016 0.2100 0.2136 0.1999 0.2050 92,453 -0.01(-3.76%)
Apr 04, 2016 0.2055 0.2200 0.1930 0.2130 274,457 +0.01(+3.95%)
Apr 01, 2016 0.2080 0.2080 0.1855 0.2049 67,929 +0.00(+2.45%)
Mar 31, 2016 0.1950 0.2000 0.1800 0.2000 134,794 +0.00(+1.52%)
Mar 30, 2016 0.2120 0.2412 0.1833 0.1970 206,912 -0.01(-6.19%)
Mar 29, 2016 0.1900 0.2200 0.1861 0.2100 855,376 +0.04(+23.53%)
Mar 28, 2016 0.1650 0.1700 0.1530 0.1700 109,854 +0.00(+0.77%)
Mar 24, 2016 0.1687 0.1687 0.1687 0 +0.00(+2.24%)
Mar 23, 2016 0.1600 0.1707 0.1501 0.1650 21,393 -0.01(-5.12%)
Mar 22, 2016 0.1600 0.1739 0.1600 0.1739 34,939 +0.00(+0.00%)
Mar 21, 2016 0.1750 0.1750 0.1540 0.1739 274,387 -0.00(-2.19%)
Mar 18, 2016 0.1830 0.1895 0.1700 0.1778 109,018 +0.01(+3.98%)
Mar 17, 2016 0.1800 0.1800 0.1710 0.1710 71,800 -0.00(-1.61%)
Mar 16, 2016 0.1864 0.1864 0.1692 0.1738 63,327 -0.01(-3.55%)
Mar 15, 2016 0.1800 0.1900 0.1700 0.1802 73,629 -0.00(-2.44%)
Mar 14, 2016 0.1810 0.1940 0.1800 0.1847 54,724 +0.00(+2.61%)
Mar 11, 2016 0.2170 0.2280 0.1800 0.1800 556,869 -0.04(-18.18%)
Mar 10, 2016 0.2300 0.2440 0.1999 0.2200 434,471 +0.01(+4.51%)
Mar 09, 2016 0.2130 0.2300 0.1970 0.2105 463,258 +0.02(+11.14%)
Mar 08, 2016 0.1700 0.2553 0.1551 0.1894 373,454 +0.03(+22.19%)
Mar 07, 2016 0.1480 0.1551 0.1480 0.1550 216,809 +0.01(+5.44%)
Mar 04, 2016 0.1470 0.1500 0.1395 0.1470 83,358 +0.01(+5.00%)
Mar 03, 2016 0.1400 0.1500 0.1394 0.1400 186,921 +0.00(+2.19%)
Mar 02, 2016 0.1400 0.1400 0.1350 0.1370 69,977 +0.00(+1.11%)
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.