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

Cannabix Technologies Inc (OP: BLOZF )

0.3700 +0.0425 (+12.98%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 9, 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 (%)
Feb 27, 2015 0.4272 0.4370 0.4020 0.4200 223,919 +0.00(+0.00%)
Feb 26, 2015 0.4060 0.4285 0.4060 0.4200 114,810 -0.01(-2.78%)
Feb 25, 2015 0.4250 0.4400 0.4055 0.4320 67,747 +0.02(+3.84%)
Feb 24, 2015 0.4042 0.4190 0.4000 0.4160 94,828 +0.01(+1.96%)
Feb 23, 2015 0.4110 0.4350 0.4007 0.4080 104,063 -0.02(-4.90%)
Feb 20, 2015 0.4290 0.4290 0.3900 0.4290 189,135 +0.01(+1.66%)
Feb 19, 2015 0.4040 0.4330 0.3785 0.4220 314,065 +0.02(+5.50%)
Feb 18, 2015 0.4070 0.4310 0.3800 0.4000 553,112 -0.03(-8.05%)
Feb 17, 2015 0.4900 0.5205 0.4276 0.4350 1,003,574 +0.01(+1.40%)
Feb 13, 2015 0.4290 0.4290 0.4290 0 +0.09(+26.18%)
Feb 12, 2015 0.4650 0.4740 0.2388 0.3400 1,565,328 -0.09(-21.28%)
Feb 11, 2015 0.4500 0.6432 0.3300 0.4319 2,812,141 -0.01(-1.48%)
Feb 10, 2015 0.3188 0.5058 0.3180 0.4384 1,464,583 +0.13(+41.42%)
Feb 09, 2015 0.2540 0.3835 0.2400 0.3100 1,005,804 +0.07(+28.63%)
Feb 06, 2015 0.2060 0.3213 0.1950 0.2410 1,003,512 +0.04(+16.99%)
Feb 05, 2015 0.1750 0.2110 0.1700 0.2060 658,020 +0.03(+14.44%)
Feb 04, 2015 0.1542 0.2094 0.1471 0.1800 533,439 +0.03(+20.00%)
Feb 03, 2015 0.1500 0.1530 0.1450 0.1500 192,259 +0.00(+0.00%)
Feb 02, 2015 0.1400 0.1560 0.1360 0.1500 240,336 +0.01(+9.09%)
Jan 30, 2015 0.1300 0.1375 0.1300 0.1375 143,660 +0.00(+0.69%)
Jan 29, 2015 0.1360 0.1375 0.1271 0.1366 59,812 +0.00(+1.46%)
Jan 28, 2015 0.1350 0.1388 0.1300 0.1346 44,873 -0.01(-5.87%)
Jan 27, 2015 0.1380 0.1430 0.1301 0.1430 59,790 +0.00(+2.51%)
Jan 26, 2015 0.1380 0.1400 0.1238 0.1395 266,098 +0.01(+7.31%)
Jan 23, 2015 0.1316 0.1389 0.1300 0.1300 21,150 +0.00(+3.92%)
Jan 22, 2015 0.1400 0.1424 0.1251 0.1251 173,550 -0.01(-5.30%)
Jan 21, 2015 0.1481 0.1481 0.1321 0.1321 82,762 -0.01(-7.49%)
Jan 20, 2015 0.1470 0.1540 0.1310 0.1428 408,093 -0.00(-1.04%)
Jan 16, 2015 0.1443 0.1443 0.1443 0 +0.02(+15.44%)
Jan 15, 2015 0.1310 0.1310 0.1161 0.1250 191,108 +0.01(+7.48%)
Jan 14, 2015 0.1300 0.1300 0.1161 0.1163 56,061 -0.00(-3.08%)
Jan 13, 2015 0.1200 0 -0.01(-5.51%)
Jan 12, 2015 0.1149 0.1270 0.1131 0.1270 18,256 +0.01(+6.90%)
Jan 09, 2015 0.1115 0.1200 0.1115 0.1188 75,811 -0.00(-1.00%)
Jan 08, 2015 0.1200 0.1200 0.1110 0.1200 160,200 +0.00(+0.00%)
Jan 07, 2015 0.1200 0.1200 0.1118 0.1200 158,083 +0.00(+0.00%)
Jan 06, 2015 0.1200 0.1200 0.1100 0.1200 18,968 +0.01(+12.89%)
Jan 05, 2015 0.1199 0.1200 0.1063 0.1063 102,670 -0.00(-3.36%)
Jan 02, 2015 0.1151 0.1249 0.1086 0.1100 96,007 -0.01(-4.43%)
Dec 31, 2014 0.1151 0.1151 0.1151 0 -0.01(-6.35%)
Dec 30, 2014 0.1190 0.1260 0.1050 0.1229 133,186 +0.01(+5.04%)
Dec 29, 2014 0.1090 0.1200 0.1009 0.1170 157,685 +0.01(+8.94%)
Dec 26, 2014 0.1090 0.1090 0.1011 0.1074 41,465 -0.00(-1.38%)
Dec 24, 2014 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Dec 23, 2014 0.1091 0.1091 0.0950 0.1000 30,625 +0.00(+4.17%)
Dec 22, 2014 0.1097 0.1097 0.0951 0.0960 96,921 -0.01(-12.33%)
Dec 19, 2014 0.0969 0.1102 0.0969 0.1095 168,567 +0.00(+4.29%)
Dec 18, 2014 0.1090 0.1090 0.0971 0.1050 118,720 -0.00(-3.67%)
Dec 17, 2014 0.0927 0.1090 0.0927 0.1090 36,036 +0.01(+5.62%)
Dec 16, 2014 0.1130 0.0950 0.1032 256,730 +0.00(+2.99%)
Dec 15, 2014 0.1047 0.1180 0.1000 0.1002 106,470 -0.01(-10.54%)
Dec 12, 2014 0.1100 0.1234 0.1010 0.1120 123,200 -0.00(-0.65%)
Dec 11, 2014 0.1160 0.1180 0.1040 0.1127 31,116 +0.00(+0.29%)
Dec 10, 2014 0.1000 0.1190 0.1000 0.1124 40,523 +0.00(+2.18%)
Dec 09, 2014 0.1000 0.1100 0.1000 0.1100 44,100 +0.01(+11.11%)
Dec 08, 2014 0.0950 0.1060 0.0950 0.0990 209,561 -0.00(-4.81%)
Dec 05, 2014 0.1093 0.1150 0.0985 0.1040 149,432 -0.00(-3.44%)
Dec 04, 2014 0.1081 0.1150 0.0989 0.1077 247,043 +0.00(+2.57%)
Dec 03, 2014 0.1050 0.1050 0.1000 0.1050 206,330 +0.00(+0.00%)
Dec 02, 2014 0.1000 0.2000 0.0921 0.1050 156,864 +0.00(+5.00%)
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.