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

Cannabix Technologies Inc (CSE: BLO )

0.6400 +0.0400 (+6.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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, 2019 1.200 1.200 1.140 1.160 166,933 -0.04(-3.33%)
May 30, 2019 1.140 1.200 1.140 1.200 319,433 +0.04(+3.45%)
May 29, 2019 1.160 1.170 1.150 1.160 150,416 +0.00(+0.00%)
May 28, 2019 1.150 1.170 1.130 1.160 49,089 -0.05(-4.13%)
May 27, 2019 1.150 1.210 1.110 1.210 135,253 +0.06(+5.22%)
May 24, 2019 1.140 1.170 1.140 1.150 32,088 -0.01(-0.86%)
May 23, 2019 1.160 1.170 1.140 1.160 46,132 +0.01(+0.87%)
May 22, 2019 1.170 1.190 1.150 1.150 44,567 -0.02(-1.71%)
May 21, 2019 1.190 1.190 1.160 1.170 35,563 -0.02(-1.68%)
May 17, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
May 16, 2019 1.180 1.200 1.180 1.190 29,126 -0.01(-0.83%)
May 15, 2019 1.170 1.200 1.170 1.200 42,288 -0.02(-1.64%)
May 14, 2019 1.180 1.220 1.180 1.220 52,666 +0.03(+2.52%)
May 13, 2019 1.200 1.200 1.170 1.190 89,250 -0.01(-0.83%)
May 10, 2019 1.220 1.240 1.200 1.200 108,584 -0.02(-1.64%)
May 09, 2019 1.250 1.280 1.200 1.220 100,719 -0.05(-3.94%)
May 08, 2019 1.210 1.280 1.210 1.270 134,767 +0.06(+4.96%)
May 07, 2019 1.250 1.250 1.200 1.210 41,463 -0.01(-0.82%)
May 06, 2019 1.180 1.300 1.180 1.220 155,582 -0.02(-1.61%)
May 03, 2019 1.200 1.250 1.200 1.240 81,464 +0.04(+3.33%)
May 02, 2019 1.250 1.280 1.200 1.200 103,318 -0.08(-6.25%)
May 01, 2019 1.160 1.280 1.160 1.280 225,914 +0.10(+8.47%)
Apr 30, 2019 1.120 1.180 1.110 1.180 400,322 -0.02(-1.67%)
Apr 29, 2019 1.280 1.280 1.140 1.200 705,006 -0.08(-6.25%)
Apr 26, 2019 1.390 1.390 1.240 1.280 711,507 -0.12(-8.57%)
Apr 25, 2019 1.410 1.410 1.390 1.400 53,430 +0.01(+0.72%)
Apr 24, 2019 1.410 1.420 1.380 1.390 73,507 -0.01(-0.71%)
Apr 23, 2019 1.400 1.420 1.400 1.400 58,221 +0.01(+0.72%)
Apr 22, 2019 1.450 1.480 1.390 1.390 100,878 -0.06(-4.14%)
Apr 18, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Apr 17, 2019 1.530 1.540 1.420 1.440 384,396 +0.04(+2.86%)
Apr 16, 2019 1.420 1.450 1.400 1.400 95,901 +0.00(+0.00%)
Apr 15, 2019 1.420 1.440 1.400 1.400 29,705 -0.03(-2.10%)
Apr 12, 2019 1.440 1.450 1.410 1.430 74,665 -0.02(-1.38%)
Apr 11, 2019 1.410 1.450 1.400 1.450 45,409 +0.05(+3.57%)
Apr 10, 2019 1.400 1.420 1.390 1.400 56,509 +0.00(+0.00%)
Apr 09, 2019 1.410 1.430 1.400 1.400 45,808 -0.03(-2.10%)
Apr 08, 2019 1.390 1.430 1.390 1.430 40,682 +0.00(+0.00%)
Apr 05, 2019 1.410 1.430 1.400 1.430 89,710 +0.00(+0.00%)
Apr 04, 2019 1.470 1.470 1.400 1.430 155,054 -0.05(-3.38%)
Apr 03, 2019 1.480 1.490 1.450 1.480 67,196 +0.00(+0.00%)
Apr 02, 2019 1.460 1.500 1.450 1.480 81,509 +0.03(+2.07%)
Apr 01, 2019 1.450 1.490 1.420 1.450 137,505 +0.03(+2.11%)
Mar 29, 2019 1.430 1.440 1.410 1.420 65,789 -0.03(-2.07%)
Mar 28, 2019 1.450 1.500 1.420 1.450 90,879 -0.03(-2.03%)
Mar 27, 2019 1.420 1.490 1.410 1.480 111,141 +0.06(+4.23%)
Mar 26, 2019 1.410 1.440 1.410 1.420 81,711 -0.01(-0.70%)
Mar 25, 2019 1.430 1.440 1.410 1.430 56,776 -0.03(-2.05%)
Mar 22, 2019 1.410 1.470 1.410 1.460 52,484 +0.02(+1.39%)
Mar 21, 2019 1.450 1.470 1.420 1.440 100,245 -0.03(-2.04%)
Mar 20, 2019 1.470 1.500 1.450 1.470 96,355 -0.03(-2.00%)
Mar 19, 2019 1.500 1.520 1.460 1.500 178,490 +0.02(+1.35%)
Mar 18, 2019 1.600 1.600 1.480 1.480 368,142 -0.09(-5.73%)
Mar 15, 2019 1.550 1.590 1.530 1.570 277,006 +0.07(+4.67%)
Mar 14, 2019 1.400 1.510 1.400 1.500 614,406 +0.15(+11.11%)
Mar 13, 2019 1.410 1.430 1.350 1.350 311,539 -0.08(-5.59%)
Mar 12, 2019 1.400 1.440 1.380 1.430 191,616 +0.02(+1.42%)
Mar 11, 2019 1.470 1.490 1.410 1.410 173,845 -0.06(-4.08%)
Mar 08, 2019 1.540 1.540 1.450 1.470 221,235 -0.06(-3.92%)
Mar 07, 2019 1.550 1.560 1.530 1.530 38,445 -0.02(-1.29%)
Mar 06, 2019 1.550 1.570 1.540 1.550 85,512 +0.00(+0.00%)
Mar 05, 2019 1.550 1.590 1.540 1.550 67,426 +0.01(+0.65%)
Mar 04, 2019 1.580 1.600 1.530 1.540 125,706 -0.06(-3.75%)
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.