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 (%)
Nov 28, 2014 0.0980 0.1050 0.0950 0.1050 65,691 +0.00(+0.77%)
Nov 26, 2014 0.1042 0.1042 0.1042 0 +0.00(+2.28%)
Nov 25, 2014 0.1052 0.1120 0.1000 0.1019 114,504 +0.00(+1.87%)
Nov 24, 2014 0.1120 0.1120 0.0957 0.1000 239,254 -0.01(-7.41%)
Nov 21, 2014 0.1093 0.1170 0.1000 0.1080 622,143 -0.00(-4.26%)
Nov 20, 2014 0.1261 0.1290 0.1084 0.1128 279,355 -0.01(-10.41%)
Nov 19, 2014 0.1200 0.1259 0.1164 0.1259 315,610 +0.01(+7.06%)
Nov 18, 2014 0.0975 0.1181 0.0890 0.1176 423,096 +0.01(+14.17%)
Nov 17, 2014 0.1380 0.0974 0.1030 856,984 -0.04(-25.36%)
Nov 14, 2014 0.1250 0.1450 0.1218 0.1380 929,097 +0.01(+9.52%)
Nov 13, 2014 0.1055 0.1270 0.1020 0.1260 784,109 +0.02(+22.93%)
Nov 12, 2014 0.0980 0.1080 0.0910 0.1025 445,799 +0.01(+13.89%)
Nov 11, 2014 0.0866 0.1100 0.0835 0.0900 897,810 +0.01(+9.76%)
Nov 10, 2014 0.0732 0.0890 0.0688 0.0820 426,275 +0.01(+16.15%)
Nov 07, 2014 0.0700 0.0800 0.0700 0.0706 234,092 +0.01(+8.62%)
Nov 06, 2014 0.0710 0.0710 0.0650 0.0650 116,793 -0.01(-7.14%)
Nov 05, 2014 0.0600 0.2030 0.0586 0.0700 128,225 +0.01(+16.67%)
Nov 04, 2014 0.0525 0.0600 0.0525 0.0600 174,044 +0.01(+14.29%)
Nov 03, 2014 0.0500 0.0562 0.0486 0.0525 379,186 -0.01(-11.02%)
Oct 31, 2014 0.0691 0.0700 0.0560 0.0590 319,216 -0.01(-15.71%)
Oct 30, 2014 0.0820 0.0820 0.0700 0.0700 54,584 -0.01(-10.26%)
Oct 29, 2014 0.0770 0.0800 0.0684 0.0780 77,880 -0.01(-6.02%)
Oct 28, 2014 0.0770 0.0860 0.0770 0.0830 6,929 +0.00(+3.75%)
Oct 27, 2014 0.0786 0.0800 0.0660 0.0800 192,311 +0.00(+0.00%)
Oct 24, 2014 0.0739 0.0811 0.0700 0.0800 147,200 +0.01(+8.70%)
Oct 23, 2014 0.0826 0.0859 0.0735 0.0736 205,827 -0.01(-11.43%)
Oct 22, 2014 0.0868 0.0940 0.0801 0.0831 108,165 -0.00(-4.59%)
Oct 21, 2014 0.0900 0.0916 0.0860 0.0871 44,000 +0.02(+22.68%)
Oct 20, 2014 0.0820 0.0850 0.0710 0.0710 95,258 -0.01(-13.41%)
Oct 17, 2014 0.0840 0.0840 0.0820 0.0820 13,000 +0.00(+1.23%)
Oct 16, 2014 0.0720 0.0810 0.0720 0.0810 30,050 +0.00(+1.00%)
Oct 15, 2014 0.0780 0.0810 0.0730 0.0802 287,840 -0.00(-2.43%)
Oct 14, 2014 0.0860 0.0960 0.0780 0.0822 132,886 -0.01(-13.47%)
Oct 13, 2014 0.0830 0.1000 0.0830 0.0950 109,200 +0.02(+21.33%)
Oct 10, 2014 0.0820 0.0850 0.0764 0.0783 40,647 -0.00(-5.78%)
Oct 09, 2014 0.1040 0.1050 0.0800 0.0831 161,100 -0.02(-18.53%)
Oct 08, 2014 0.0890 0.1080 0.0890 0.1020 13,700 +0.00(+2.00%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1000 50,830 -0.01(-8.26%)
Oct 06, 2014 0.1100 0.1100 0.1050 0.1090 39,200 +0.01(+10.10%)
Oct 03, 2014 0.1170 0.1170 0.0940 0.0990 153,320 -0.02(-15.38%)
Oct 02, 2014 0.1400 0.1450 0.1050 0.1170 333,967 -0.03(-19.64%)
Oct 01, 2014 0.1660 0.1660 0.1456 0.1456 46,647 -0.02(-9.57%)
Sep 30, 2014 0.1740 0.1750 0.1610 0.1610 266,930 -0.01(-7.47%)
Sep 29, 2014 0.1620 0.1750 0.1620 0.1740 153,427 +0.01(+8.75%)
Sep 26, 2014 0.1490 0.1620 0.1445 0.1600 202,686 +0.02(+10.34%)
Sep 25, 2014 0.1450 0.1500 0.1300 0.1450 161,457 +0.00(+3.57%)
Sep 24, 2014 0.1540 0.1540 0.1400 0.1400 223,760 -0.01(-9.68%)
Sep 23, 2014 0.1570 0.1690 0.1471 0.1550 115,385 -0.01(-3.13%)
Sep 22, 2014 0.1600 0.1600 0.1477 0.1600 47,400 -0.01(-3.03%)
Sep 19, 2014 0.1700 0.1700 0.1650 0.1650 26,125 +0.00(+2.48%)
Sep 18, 2014 0.1520 0.1610 0.1460 0.1610 67,986 +0.03(+19.17%)
Sep 17, 2014 0.1510 0.1510 0.1351 0.1351 53,610 -0.02(-10.53%)
Sep 16, 2014 0.1510 0.1510 0.1260 0.1510 11,422 -0.00(-2.58%)
Sep 15, 2014 0.1550 0.1550 0.1500 0.1550 66,100 +0.00(+0.65%)
Sep 12, 2014 0.1550 0.1550 0.1400 0.1540 31,932 +0.02(+18.46%)
Sep 11, 2014 0.1100 0.1300 0.1100 0.1300 17,309 +0.02(+18.18%)
Sep 10, 2014 0.1020 0.1100 0.0982 0.1100 6,000 +0.00(+0.00%)
Sep 08, 2014 0.1100 0.1100 0.1100 0 +0.01(+6.18%)
Sep 03, 2014 0.1036 0.1036 0.1036 0 -0.01(-7.99%)
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.