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 (%)
Jul 31, 2018 1.100 1.440 0.7800 1.291 2,921,064 +0.13(+11.26%)
Jul 30, 2018 1.630 1.640 1.160 1.160 968,440 -0.46(-28.40%)
Jul 27, 2018 1.557 1.620 1.550 1.620 78,300 +0.05(+3.22%)
Jul 26, 2018 1.617 1.617 1.560 1.569 96,002 -0.05(-3.07%)
Jul 25, 2018 1.639 1.650 1.600 1.619 63,957 +0.01(+0.57%)
Jul 24, 2018 1.650 1.604 1.610 71,117 +0.01(+0.36%)
Jul 23, 2018 1.556 1.630 1.550 1.604 59,357 -0.01(-0.35%)
Jul 20, 2018 1.640 1.640 1.560 1.610 54,707 +0.04(+2.55%)
Jul 19, 2018 1.680 1.680 1.570 1.570 119,460 -0.11(-6.32%)
Jul 18, 2018 1.560 1.680 1.520 1.676 95,260 +0.12(+7.96%)
Jul 17, 2018 1.600 1.640 1.530 1.552 133,099 -0.06(-3.58%)
Jul 16, 2018 1.715 1.730 1.520 1.610 139,832 -0.09(-5.29%)
Jul 13, 2018 1.650 1.728 1.599 1.700 120,283 +0.04(+2.29%)
Jul 12, 2018 1.740 1.740 1.660 1.662 76,627 -0.03(-1.60%)
Jul 11, 2018 1.730 1.750 1.670 1.689 108,190 -0.05(-2.93%)
Jul 10, 2018 1.751 1.770 1.710 1.740 61,253 -0.01(-0.57%)
Jul 09, 2018 1.779 1.790 1.750 1.750 151,715 -0.02(-1.13%)
Jul 06, 2018 1.732 1.810 1.710 1.770 132,304 +0.02(+1.14%)
Jul 05, 2018 1.760 1.780 1.700 1.750 134,479 -0.07(-3.85%)
Jul 03, 2018 1.820 1.820 1.820 0 +0.04(+2.25%)
Jul 02, 2018 1.740 1.790 1.700 1.780 162,510 +0.08(+4.65%)
Jun 29, 2018 1.780 1.780 1.650 1.701 220,958 -0.01(-0.53%)
Jun 28, 2018 1.410 1.736 1.410 1.710 314,340 +0.21(+14.00%)
Jun 27, 2018 1.650 1.680 1.430 1.500 532,987 -0.17(-10.18%)
Jun 26, 2018 1.760 1.770 1.650 1.670 546,682 -0.15(-8.26%)
Jun 25, 2018 1.945 2.050 1.720 1.820 1,088,904 -0.09(-4.69%)
Jun 22, 2018 1.850 1.910 1.710 1.910 1,305,886 +0.27(+16.46%)
Jun 21, 2018 1.450 1.770 1.390 1.640 1,778,914 +0.32(+24.24%)
Jun 20, 2018 1.270 1.320 1.195 1.320 303,942 +0.15(+12.82%)
Jun 19, 2018 1.250 1.260 1.150 1.170 220,963 -0.08(-6.41%)
Jun 18, 2018 1.200 1.390 1.200 1.250 422,917 +0.10(+8.70%)
Jun 15, 2018 1.210 1.210 1.150 202,357 -0.06(-4.96%)
Jun 14, 2018 1.210 1.240 1.200 1.210 82,968 +0.00(+0.00%)
Jun 13, 2018 1.235 1.260 1.190 1.210 189,332 -0.03(-2.42%)
Jun 12, 2018 1.270 1.310 1.200 1.240 147,296 -0.04(-3.13%)
Jun 11, 2018 1.320 1.350 1.280 1.280 107,515 -0.03(-2.29%)
Jun 08, 2018 1.390 1.390 1.310 1.310 118,318 -0.06(-4.38%)
Jun 07, 2018 1.413 1.450 1.350 1.370 126,044 +0.01(+0.74%)
Jun 06, 2018 1.255 1.387 1.235 1.360 260,876 +0.11(+8.80%)
Jun 05, 2018 1.261 1.330 1.230 1.250 218,240 -0.05(-3.85%)
Jun 04, 2018 1.335 1.370 1.280 1.300 75,196 -0.03(-2.27%)
Jun 01, 2018 1.340 1.400 1.310 1.330 70,483 -0.07(-4.92%)
May 31, 2018 1.380 1.430 1.365 1.399 29,356 +0.02(+1.38%)
May 30, 2018 1.379 1.420 1.370 1.380 69,340 +0.01(+0.73%)
May 29, 2018 1.360 1.400 1.340 1.370 82,331 +0.02(+1.48%)
May 25, 2018 1.350 1.350 1.350 0 -0.03(-2.13%)
May 24, 2018 1.380 1.410 1.340 1.379 131,562 -0.03(-2.17%)
May 23, 2018 1.430 1.440 1.400 1.410 54,311 -0.02(-1.62%)
May 22, 2018 1.450 1.450 1.420 1.433 41,947 -0.03(-1.84%)
May 21, 2018 1.460 1.490 1.440 1.460 79,524 +0.02(+1.39%)
May 18, 2018 1.390 1.450 1.390 1.440 44,104 +0.02(+1.41%)
May 17, 2018 1.412 1.450 1.410 1.420 42,978 -0.03(-2.05%)
May 16, 2018 1.400 1.460 1.400 1.450 59,324 +0.03(+2.09%)
May 15, 2018 1.460 1.460 1.410 1.420 47,761 -0.05(-3.15%)
May 14, 2018 1.460 1.490 1.440 1.466 58,964 -0.00(-0.08%)
May 11, 2018 1.430 1.470 1.420 1.467 48,898 +0.03(+1.93%)
May 10, 2018 1.450 1.460 1.410 1.440 182,789 -0.02(-1.40%)
May 09, 2018 1.396 1.468 1.380 1.460 62,740 +0.08(+5.80%)
May 08, 2018 1.390 1.430 1.370 1.380 76,857 -0.02(-1.43%)
May 07, 2018 1.470 1.478 1.394 1.400 116,922 -0.07(-4.65%)
May 04, 2018 1.450 1.490 1.450 1.468 46,913 -0.00(-0.11%)
May 03, 2018 1.462 1.499 1.440 1.470 69,311 -0.00(-0.01%)
May 02, 2018 1.488 1.500 1.460 1.470 117,478 -0.02(-1.34%)
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.