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

Cannabix Technologies Inc (OP: BLOZF )

0.3394 -0.0126 (-3.58%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 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 (%)
Nov 30, 2017 1.075 1.236 1.050 1.192 489,690 +0.10(+9.32%)
Nov 29, 2017 1.120 1.210 1.060 1.090 213,116 -0.05(-4.39%)
Nov 28, 2017 1.186 1.240 1.126 1.140 297,812 -0.06(-5.00%)
Nov 27, 2017 1.270 1.270 1.141 1.200 509,124 -0.05(-4.00%)
Nov 24, 2017 1.240 1.250 1.210 1.250 116,077 -0.03(-2.04%)
Nov 22, 2017 1.330 1.351 1.222 1.276 342,499 -0.00(-0.31%)
Nov 21, 2017 1.410 1.452 1.180 1.280 709,007 -0.05(-3.74%)
Nov 20, 2017 1.130 1.330 1.090 1.330 811,529 +0.26(+24.27%)
Nov 17, 2017 1.040 1.090 0.9500 1.070 982,797 -0.01(-1.32%)
Nov 16, 2017 1.540 1.560 1.050 1.084 2,598,980 -0.40(-26.73%)
Nov 15, 2017 1.460 1.903 1.310 1.480 4,017,647 +0.21(+16.54%)
Nov 14, 2017 0.8910 1.300 0.8220 1.270 2,336,606 +0.50(+64.94%)
Nov 13, 2017 0.6800 0.7750 0.6700 0.7700 786,203 +0.10(+14.75%)
Nov 10, 2017 0.6200 0.6729 0.6200 0.6710 280,650 +0.05(+8.35%)
Nov 09, 2017 0.6800 0.6950 0.5900 0.6193 480,878 -0.05(-7.88%)
Nov 08, 2017 0.6490 0.7334 0.6232 0.6723 894,256 +0.04(+6.71%)
Nov 07, 2017 0.4790 0.6400 0.4725 0.6300 1,156,102 +0.17(+36.96%)
Nov 06, 2017 0.4650 0.4736 0.4500 0.4600 118,226 -0.01(-1.33%)
Nov 03, 2017 0.4500 0.4750 0.4500 0.4662 44,468 +0.01(+3.16%)
Nov 02, 2017 0.4500 0.4650 0.4500 0.4519 30,262 -0.00(-0.59%)
Nov 01, 2017 0.4689 0.4701 0.4500 0.4546 49,184 -0.02(-3.28%)
Oct 31, 2017 0.4540 0.4700 0.4540 0.4700 28,390 +0.01(+2.80%)
Oct 30, 2017 0.4550 0.4750 0.4550 0.4572 11,879 -0.01(-3.05%)
Oct 27, 2017 0.4500 0.4716 0.4500 0.4716 53,127 +0.01(+1.60%)
Oct 26, 2017 0.4722 0.4750 0.4500 0.4642 26,628 -0.01(-1.24%)
Oct 25, 2017 0.4733 0.4760 0.4569 0.4700 17,536 +0.00(+1.08%)
Oct 24, 2017 0.4590 0.4800 0.4590 0.4650 26,823 -0.01(-3.12%)
Oct 23, 2017 0.4800 0.4800 0.4610 0.4800 41,683 +0.00(+0.00%)
Oct 20, 2017 0.4740 0.4820 0.4630 0.4800 39,695 +0.01(+2.13%)
Oct 19, 2017 0.4699 0.4860 0.4500 0.4700 21,105 +0.00(+0.00%)
Oct 18, 2017 0.4650 0.4798 0.4650 0.4700 21,527 +0.01(+2.66%)
Oct 17, 2017 0.4630 0.4834 0.4577 0.4578 59,873 -0.01(-1.99%)
Oct 16, 2017 0.4700 0.4790 0.4580 0.4671 48,070 +0.00(+0.45%)
Oct 13, 2017 0.4624 0.4827 0.4600 0.4650 19,381 +0.00(+0.85%)
Oct 12, 2017 0.4500 0.4854 0.4500 0.4611 57,404 -0.02(-3.19%)
Oct 11, 2017 0.4762 0.4848 0.4599 0.4763 62,226 -0.01(-1.53%)
Oct 10, 2017 0.4900 0.4900 0.4600 0.4837 59,248 -0.01(-1.27%)
Oct 09, 2017 0.4900 0.4900 0.4600 0.4899 23,546 +0.01(+1.32%)
Oct 06, 2017 0.4630 0.4835 0.4600 0.4835 100,204 +0.02(+3.73%)
Oct 05, 2017 0.4630 0.4903 0.4630 0.4661 42,739 -0.02(-3.64%)
Oct 04, 2017 0.4645 0.4858 0.4600 0.4837 33,138 +0.01(+2.81%)
Oct 03, 2017 0.4740 0.4850 0.4600 0.4705 55,549 -0.00(-0.11%)
Oct 02, 2017 0.4760 0.4849 0.4670 0.4710 26,920 -0.00(-0.84%)
Sep 29, 2017 0.4750 0.4850 0.4673 0.4750 93,032 -0.01(-2.06%)
Sep 28, 2017 0.4900 0.4900 0.4750 0.4850 9,096 +0.01(+1.04%)
Sep 27, 2017 0.4980 0.4980 0.4781 0.4800 68,675 -0.07(-13.40%)
Sep 26, 2017 0.5000 0.5563 0.4740 0.5543 27,491 +0.07(+14.29%)
Sep 25, 2017 0.4930 0.5003 0.4800 0.4850 71,930 -0.01(-1.42%)
Sep 22, 2017 0.4925 0.4986 0.4700 0.4920 43,241 +0.01(+2.07%)
Sep 21, 2017 0.5071 0.5071 0.4735 0.4820 25,681 -0.02(-3.62%)
Sep 20, 2017 0.5000 0.5050 0.4760 0.5001 27,504 -0.01(-1.56%)
Sep 19, 2017 0.5183 0.5183 0.4749 0.5080 73,945 -0.00(-0.39%)
Sep 18, 2017 0.5110 0.5110 0.4718 0.5100 89,472 +0.04(+7.37%)
Sep 15, 2017 0.4800 0.4900 0.4730 0.4750 22,694 -0.01(-1.90%)
Sep 14, 2017 0.4540 0.4890 0.4540 0.4842 43,150 +0.00(+0.73%)
Sep 13, 2017 0.4750 0.4900 0.4700 0.4807 64,012 -0.00(-0.89%)
Sep 12, 2017 0.4662 0.4850 0.4662 0.4850 30,114 +0.02(+4.30%)
Sep 11, 2017 0.4810 0.4832 0.4600 0.4650 68,989 -0.01(-2.66%)
Sep 08, 2017 0.4867 0.4900 0.4610 0.4777 34,545 -0.00(-0.58%)
Sep 07, 2017 0.4700 0.4866 0.4700 0.4805 23,743 +0.00(+0.33%)
Sep 06, 2017 0.4750 0.4800 0.4620 0.4789 12,675 +0.01(+2.92%)
Sep 05, 2017 0.4650 0.4747 0.4550 0.4653 25,184 -0.00(-1.00%)
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.