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

Cannabix Technologies Inc (OP: BLOZF )

0.3243 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 29, 2018 1.685 1.685 1.685 0 +0.09(+5.32%)
Mar 28, 2018 1.620 1.680 1.570 1.600 231,068 -0.06(-3.61%)
Mar 27, 2018 1.678 1.733 1.660 1.660 104,446 -0.02(-1.45%)
Mar 26, 2018 1.725 1.839 1.650 1.685 278,919 -0.05(-3.08%)
Mar 23, 2018 1.780 1.780 1.700 1.738 139,973 +0.08(+4.70%)
Mar 22, 2018 1.709 1.770 1.571 1.660 212,644 -0.08(-4.61%)
Mar 21, 2018 1.760 1.780 1.710 1.740 107,446 +0.04(+2.36%)
Mar 20, 2018 1.720 1.730 1.700 1.700 53,091 -0.02(-1.16%)
Mar 19, 2018 1.755 1.800 1.680 1.720 63,025 -0.06(-3.37%)
Mar 16, 2018 1.700 1.790 1.690 1.780 120,386 +0.08(+4.70%)
Mar 15, 2018 1.740 1.790 1.700 1.700 85,971 -0.05(-2.86%)
Mar 14, 2018 1.840 1.849 1.730 1.750 288,422 -0.07(-3.85%)
Mar 13, 2018 1.830 1.900 1.800 1.820 191,768 -0.04(-2.17%)
Mar 12, 2018 1.910 1.830 1.860 63,400 -0.04(-2.09%)
Mar 09, 2018 1.890 1.910 1.837 1.900 79,299 +0.04(+2.19%)
Mar 08, 2018 1.860 1.939 1.840 1.859 89,115 -0.00(-0.04%)
Mar 07, 2018 2.040 2.060 1.830 1.860 301,852 -0.14(-7.00%)
Mar 06, 2018 1.750 2.010 1.750 2.000 361,233 +0.26(+14.94%)
Mar 05, 2018 1.654 1.750 1.654 1.740 69,481 +0.04(+2.35%)
Mar 02, 2018 1.590 1.700 1.590 1.700 81,028 +0.01(+0.59%)
Mar 01, 2018 1.590 1.712 1.590 1.690 57,531 +0.02(+1.14%)
Feb 28, 2018 1.632 1.690 1.580 1.671 93,992 +0.04(+2.51%)
Feb 27, 2018 1.753 1.760 1.610 1.630 253,100 -0.13(-7.28%)
Feb 26, 2018 1.723 1.780 1.670 1.758 402,131 +0.06(+3.41%)
Feb 23, 2018 1.589 1.700 1.570 1.700 173,311 +0.13(+8.43%)
Feb 22, 2018 1.568 660,639 -0.12(-7.07%)
Feb 21, 2018 1.885 1.900 1.650 1.687 571,333 -0.17(-9.30%)
Feb 20, 2018 1.950 1.950 1.800 1.860 182,300 -0.06(-3.07%)
Feb 16, 2018 1.919 1.919 1.919 0 -0.12(-5.93%)
Feb 15, 2018 2.045 2.050 1.959 2.040 104,274 +0.00(+0.00%)
Feb 14, 2018 1.980 2.060 1.980 2.040 75,854 +0.03(+1.64%)
Feb 13, 2018 2.082 2.090 1.990 2.007 130,194 -0.08(-3.97%)
Feb 12, 2018 2.195 2.195 2.060 2.090 165,980 -0.02(-0.95%)
Feb 09, 2018 1.990 2.150 1.944 2.110 370,286 +0.04(+1.93%)
Feb 08, 2018 2.125 2.200 2.011 2.070 300,624 -0.06(-2.94%)
Feb 07, 2018 2.034 2.119 1.972 2.133 578,253 +0.23(+12.24%)
Feb 06, 2018 1.679 1.910 1.645 1.900 368,819 +0.22(+13.10%)
Feb 05, 2018 1.520 1.899 1.309 1.680 807,978 +0.03(+1.69%)
Feb 02, 2018 1.921 2.010 1.450 1.652 1,305,748 -0.38(-18.81%)
Feb 01, 2018 2.229 2.310 2.000 2.035 533,485 -0.21(-9.22%)
Jan 31, 2018 2.200 2.400 2.135 2.242 304,396 +0.04(+1.89%)
Jan 30, 2018 2.370 2.450 2.345 2.200 393,222 -0.15(-6.38%)
Jan 29, 2018 2.420 2.489 2.349 2.350 221,994 -0.10(-4.09%)
Jan 26, 2018 2.440 2.530 2.360 2.450 194,015 +0.05(+2.13%)
Jan 25, 2018 2.445 2.560 2.350 2.399 320,548 -0.05(-2.07%)
Jan 24, 2018 2.650 2.880 2.435 2.450 1,098,158 -0.15(-5.77%)
Jan 23, 2018 2.335 2.610 2.270 2.600 918,885 +0.46(+21.41%)
Jan 22, 2018 2.200 2.300 2.110 2.142 403,384 -0.09(-3.97%)
Jan 19, 2018 2.295 2.320 2.180 2.230 157,147 -0.07(-3.03%)
Jan 18, 2018 2.303 2.330 2.150 2.300 448,167 -0.02(-0.87%)
Jan 17, 2018 2.380 2.380 2.280 2.320 204,953 +0.01(+0.61%)
Jan 16, 2018 2.390 2.490 2.260 2.306 381,515 +0.11(+4.83%)
Jan 12, 2018 2.200 2.200 2.200 0 -0.30(-11.90%)
Jan 11, 2018 2.712 2.770 2.420 2.497 878,652 -0.26(-9.49%)
Jan 10, 2018 2.710 2.830 2.670 2.759 438,175 +0.08(+2.94%)
Jan 09, 2018 2.830 2.865 2.630 2.680 915,501 -0.14(-4.96%)
Jan 08, 2018 2.760 2.830 2.630 2.820 657,010 +0.18(+6.85%)
Jan 05, 2018 2.210 2.720 2.210 2.639 695,502 +0.10(+4.09%)
Jan 04, 2018 2.810 2.950 2.017 2.535 2,214,783 -0.29(-10.41%)
Jan 03, 2018 2.600 2.840 2.500 2.830 1,303,059 +0.44(+18.46%)
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.