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 (%)
Jan 31, 2019 1.400 1.490 1.361 1.381 250,135 -0.05(-3.41%)
Jan 30, 2019 1.470 1.480 1.400 1.430 321,025 -0.01(-0.40%)
Jan 29, 2019 1.540 1.540 1.400 1.436 392,268 -0.06(-4.28%)
Jan 28, 2019 1.500 1.580 1.420 1.500 1,041,250 +0.14(+10.29%)
Jan 25, 2019 1.407 1.420 1.330 1.360 135,100 -0.04(-2.86%)
Jan 24, 2019 1.330 1.402 1.258 1.400 248,073 +0.11(+8.53%)
Jan 23, 2019 1.295 1.320 1.270 1.290 112,534 -0.01(-0.77%)
Jan 22, 2019 1.280 1.329 1.240 1.300 125,303 +0.00(+0.00%)
Jan 18, 2019 1.274 1.300 1.250 1.300 97,700 +0.04(+3.17%)
Jan 17, 2019 1.279 1.339 1.250 1.260 131,993 -0.05(-3.82%)
Jan 16, 2019 1.320 1.350 1.294 1.310 115,159 +0.01(+0.56%)
Jan 15, 2019 1.275 1.350 1.170 1.303 327,991 +0.04(+3.39%)
Jan 14, 2019 1.365 1.380 1.220 1.260 343,541 -0.07(-5.26%)
Jan 11, 2019 1.450 1.480 1.320 1.330 455,900 -0.10(-7.06%)
Jan 10, 2019 1.420 1.500 1.370 1.431 730,402 +0.06(+4.45%)
Jan 09, 2019 1.210 1.380 1.210 1.370 504,199 +0.15(+12.30%)
Jan 08, 2019 1.250 1.250 1.200 1.220 163,360 +0.02(+1.67%)
Jan 07, 2019 1.200 1.210 1.160 1.200 222,018 +0.04(+3.45%)
Jan 04, 2019 1.160 1.200 1.140 1.160 208,900 +0.03(+2.65%)
Jan 03, 2019 1.160 1.190 1.100 1.130 280,534 +0.02(+1.89%)
Jan 02, 2019 1.010 1.110 0.9900 1.109 171,585 +0.10(+9.80%)
Dec 31, 2018 1.040 1.060 0.9900 1.010 218,100 -0.05(-4.72%)
Dec 28, 2018 0.9040 1.100 0.9040 1.060 656,700 +0.11(+11.11%)
Dec 27, 2018 0.8720 0.9954 0.8566 0.9540 205,948 +0.07(+8.41%)
Dec 26, 2018 0.8190 0.9000 0.8000 0.8800 332,438 +0.02(+2.33%)
Dec 24, 2018 0.8200 0.8900 0.8043 0.8600 157,300 -0.07(-7.53%)
Dec 21, 2018 0.9306 0.9600 0.8201 0.9300 486,100 -0.02(-2.52%)
Dec 20, 2018 1.010 1.020 0.9300 0.9540 438,573 -0.06(-5.54%)
Dec 19, 2018 1.050 1.085 0.9900 1.010 185,585 -0.04(-3.81%)
Dec 18, 2018 1.034 1.070 1.020 1.050 302,045 +0.01(+0.96%)
Dec 17, 2018 1.070 1.100 1.020 1.040 241,322 -0.05(-4.59%)
Dec 14, 2018 1.073 1.130 1.050 1.090 152,500 -0.04(-3.54%)
Dec 13, 2018 1.210 1.210 1.120 1.130 167,455 -0.04(-3.75%)
Dec 12, 2018 1.210 1.230 1.150 1.174 78,685 -0.04(-3.37%)
Dec 11, 2018 1.220 1.238 1.200 1.215 124,329 +0.00(+0.40%)
Dec 10, 2018 1.090 1.210 1.089 1.210 205,093 +0.06(+5.22%)
Dec 07, 2018 1.030 1.150 1.030 1.150 333,900 +0.13(+12.75%)
Dec 06, 2018 1.070 1.090 0.9877 1.020 354,240 -0.08(-7.27%)
Dec 04, 2018 1.145 1.150 1.080 1.100 280,500 -0.05(-4.51%)
Dec 03, 2018 1.195 1.210 1.140 1.152 231,136 -0.04(-3.19%)
Nov 30, 2018 1.198 1.210 1.180 1.190 73,200 -0.01(-0.79%)
Nov 29, 2018 1.210 1.225 1.181 1.200 68,987 -0.00(-0.04%)
Nov 28, 2018 1.185 1.210 1.180 1.200 114,509 +0.01(+0.84%)
Nov 27, 2018 1.190 1.224 1.190 1.190 89,100 +0.00(+0.00%)
Nov 26, 2018 1.190 1.270 1.190 1.190 163,525 -0.04(-2.86%)
Nov 23, 2018 1.230 1.257 1.200 1.225 45,400 -0.03(-2.78%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.09(+7.69%)
Nov 20, 2018 1.200 1.230 1.170 1.170 247,096 -0.09(-7.14%)
Nov 19, 2018 1.290 1.300 1.220 1.260 173,979 -0.05(-3.70%)
Nov 16, 2018 1.360 1.370 1.288 1.308 273,200 -0.02(-1.62%)
Nov 15, 2018 1.170 1.370 1.170 1.330 527,997 +0.15(+12.71%)
Nov 14, 2018 1.205 1.265 1.150 1.180 270,900 -0.07(-5.60%)
Nov 13, 2018 1.250 1.300 1.230 1.250 191,113 -0.02(-1.61%)
Nov 12, 2018 1.224 1.300 1.224 1.270 180,445 -0.05(-3.75%)
Nov 09, 2018 1.360 1.365 1.250 1.320 111,700 -0.04(-2.94%)
Nov 08, 2018 1.360 1.400 1.330 1.360 122,530 +0.00(+0.00%)
Nov 07, 2018 1.320 1.400 1.320 1.360 89,679 +0.02(+1.49%)
Nov 06, 2018 1.310 1.379 1.310 1.340 181,023 -0.03(-2.19%)
Nov 05, 2018 1.325 1.370 1.300 1.370 105,285 +0.05(+3.79%)
Nov 02, 2018 1.335 1.380 1.310 1.320 101,800 -0.01(-0.75%)
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.