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 (%)
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%)
Oct 01, 2018 1.470 1.510 1.405 1.500 277,165 +0.09(+6.38%)
Sep 28, 2018 1.530 1.540 1.390 1.410 543,000 -0.13(-8.44%)
Sep 27, 2018 1.624 1.660 1.510 1.540 294,921 -0.07(-4.35%)
Sep 26, 2018 1.630 1.640 1.520 1.610 338,048 +0.02(+1.39%)
Sep 25, 2018 1.690 1.747 1.530 1.588 529,131 -0.08(-4.94%)
Sep 24, 2018 1.770 1.829 1.590 1.671 886,474 -0.03(-1.74%)
Sep 21, 2018 1.570 1.750 1.550 1.700 1,199,500 +0.17(+11.11%)
Sep 20, 2018 1.430 1.580 1.430 1.530 779,633 +0.15(+10.55%)
Sep 19, 2018 1.410 1.550 1.347 1.384 1,227,489 -0.03(-1.84%)
Sep 18, 2018 1.205 1.410 1.190 1.410 895,823 +0.18(+14.63%)
Sep 17, 2018 1.190 1.260 1.180 1.230 317,105 -0.01(-0.81%)
Sep 14, 2018 1.245 1.270 1.220 1.240 146,100 +0.01(+0.81%)
Sep 13, 2018 1.285 1.310 1.230 1.230 245,875 -0.07(-5.38%)
Sep 12, 2018 1.350 1.380 1.280 1.300 187,701 -0.04(-2.99%)
Sep 11, 2018 1.320 1.370 1.260 1.340 131,174 +0.04(+3.08%)
Sep 10, 2018 1.303 1.370 1.250 1.300 257,719 -0.01(-0.76%)
Sep 07, 2018 1.263 1.320 1.240 1.310 138,300 +0.02(+1.55%)
Sep 06, 2018 1.322 1.340 1.264 1.290 186,978 -0.04(-3.30%)
Sep 05, 2018 1.370 1.387 1.310 1.334 156,017 -0.04(-2.63%)
Sep 04, 2018 1.370 1.440 1.320 1.370 204,005 -0.01(-0.72%)
Aug 31, 2018 1.380 1.380 1.380 0 +0.11(+8.66%)
Aug 30, 2018 1.300 1.360 1.250 1.270 195,581 -0.07(-5.23%)
Aug 29, 2018 1.343 1.400 1.240 1.340 406,828 -0.04(-2.93%)
Aug 28, 2018 1.520 1.520 1.312 1.381 311,498 -0.10(-6.72%)
Aug 27, 2018 1.420 1.547 1.394 1.480 528,831 +0.06(+3.94%)
Aug 24, 2018 1.435 1.490 1.290 1.424 294,900 -0.01(-0.43%)
Aug 23, 2018 1.460 1.470 1.410 1.430 140,783 -0.02(-1.38%)
Aug 22, 2018 1.452 1.470 1.399 1.450 147,778 -0.00(-0.01%)
Aug 21, 2018 1.640 1.640 1.410 1.450 468,988 -0.11(-7.02%)
Aug 20, 2018 1.363 1.580 1.330 1.560 675,122 +0.23(+17.25%)
Aug 17, 2018 1.300 1.340 1.255 1.330 259,300 +0.09(+7.27%)
Aug 16, 2018 1.144 1.240 1.134 1.240 222,726 +0.10(+8.77%)
Aug 15, 2018 1.110 1.160 1.080 1.140 220,145 +0.07(+6.54%)
Aug 14, 2018 1.150 1.190 0.9980 1.070 529,997 -0.10(-8.55%)
Aug 13, 2018 1.220 1.220 1.160 1.170 178,820 -0.07(-5.65%)
Aug 10, 2018 1.240 1.250 1.200 1.240 96,100 +0.01(+0.81%)
Aug 09, 2018 1.230 1.250 1.200 1.230 95,831 -0.01(-0.81%)
Aug 08, 2018 1.270 1.270 1.140 1.240 256,586 -0.01(-0.80%)
Aug 07, 2018 1.270 1.290 1.250 1.250 209,889 -0.07(-5.30%)
Aug 06, 2018 1.200 1.360 1.200 1.320 186,150 +0.02(+1.54%)
Aug 03, 2018 1.350 1.350 1.280 1.300 125,300 -0.00(-0.15%)
Aug 02, 2018 1.280 1.310 1.260 1.302 224,587 +0.03(+2.52%)
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.