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

Cannabix Technologies Inc (OP: BLOZF )

0.1932 +0.0069 (+3.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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 (%)
Mar 31, 2015 0.3440 0.3520 0.3373 0.3373 114,770 -0.00(-1.09%)
Mar 30, 2015 0.3610 0.3610 0.3410 0.3410 88,778 -0.02(-6.58%)
Mar 27, 2015 0.3620 0.3900 0.3620 0.3650 154,768 -0.02(-3.95%)
Mar 26, 2015 0.3700 0.3980 0.3600 0.3800 627,650 +0.02(+5.56%)
Mar 25, 2015 0.3580 0.3650 0.3440 0.3600 238,531 +0.02(+5.88%)
Mar 24, 2015 0.3700 0.3700 0.3380 0.3400 124,870 -0.03(-7.86%)
Mar 23, 2015 0.3361 0.3690 0.3353 0.3690 94,138 -0.00(-0.54%)
Mar 20, 2015 0.3510 0.3850 0.3510 0.3710 251,318 +0.02(+6.00%)
Mar 19, 2015 0.3639 0.3730 0.3450 0.3500 57,240 +0.01(+1.45%)
Mar 18, 2015 0.3430 0.3533 0.3000 0.3450 262,860 -0.02(-4.70%)
Mar 17, 2015 0.3730 0.3800 0.3500 0.3620 88,999 -0.01(-2.95%)
Mar 16, 2015 0.3970 0.4000 0.3700 0.3730 161,967 -0.03(-6.75%)
Mar 13, 2015 0.3839 0.4000 0.3800 0.4000 121,652 +0.02(+4.99%)
Mar 12, 2015 0.3500 0.3910 0.3470 0.3810 107,476 +0.03(+9.64%)
Mar 11, 2015 0.3480 0.3500 0.3350 0.3475 124,751 +0.00(+1.28%)
Mar 10, 2015 0.3110 0.3500 0.3070 0.3431 124,109 +0.01(+4.13%)
Mar 09, 2015 0.3230 0.3310 0.3160 0.3295 48,505 +0.03(+11.13%)
Mar 06, 2015 0.3000 0.3310 0.2900 0.2965 365,724 +0.01(+3.31%)
Mar 05, 2015 0.3220 0.3220 0.2630 0.2870 356,287 -0.04(-11.42%)
Mar 04, 2015 0.3400 0.2530 0.3240 655,816 -0.02(-4.71%)
Mar 03, 2015 0.4310 0.4310 0.3240 0.3400 558,187 -0.08(-19.05%)
Mar 02, 2015 0.4130 0.4678 0.4030 0.4200 716,141 +0.00(+0.00%)
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%)
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.