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

Cannabix Technologies Inc (OP: BLOZF )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
May 29, 2015 0.2747 0.2756 0.2610 0.2652 57,734 +0.00(+0.08%)
May 28, 2015 0.2743 0.2780 0.2650 0.2650 23,201 -0.00(-1.49%)
May 27, 2015 0.2740 0.2790 0.2599 0.2690 147,178 +0.01(+2.63%)
May 26, 2015 0.2860 0.2860 0.2616 0.2621 96,576 -0.02(-6.43%)
May 22, 2015 0.2801 0.2801 0.2801 0 +0.00(+0.04%)
May 21, 2015 0.2750 0.2800 0.2628 0.2800 80,822 +0.01(+2.19%)
May 20, 2015 0.2880 0.2920 0.2740 0.2740 44,271 -0.01(-2.14%)
May 19, 2015 0.2869 0.3030 0.2700 0.2800 106,929 +0.01(+3.70%)
May 18, 2015 0.2800 0.2880 0.2650 0.2700 55,271 -0.01(-3.23%)
May 15, 2015 0.2600 0.2800 0.2600 0.2790 59,156 +0.02(+6.73%)
May 14, 2015 0.2930 0.2950 0.2614 0.2614 90,048 -0.03(-11.09%)
May 13, 2015 0.2700 0.2940 0.2590 0.2940 43,781 +0.02(+6.91%)
May 12, 2015 0.2710 0.2840 0.2637 0.2750 67,647 -0.00(-1.08%)
May 11, 2015 0.2790 0.2870 0.2650 0.2780 74,981 +0.01(+3.73%)
May 08, 2015 0.3052 0.3080 0.2678 0.2680 282,823 -0.04(-13.63%)
May 07, 2015 0.3200 0.3200 0.2846 0.3103 170,741 -0.01(-2.61%)
May 06, 2015 0.3209 0.3228 0.3000 0.3186 110,005 +0.01(+2.39%)
May 05, 2015 0.3060 0.3220 0.2996 0.3112 77,856 +0.00(+0.76%)
May 04, 2015 0.2935 0.3190 0.2920 0.3088 65,154 +0.02(+6.48%)
May 01, 2015 0.2800 0.3600 0.2540 0.2900 161,531 +0.04(+17.89%)
Apr 30, 2015 0.2390 0.2600 0.2390 0.2460 169,066 +0.00(+0.82%)
Apr 29, 2015 0.2860 0.2860 0.2400 0.2440 263,977 -0.04(-14.69%)
Apr 28, 2015 0.3200 0.3200 0.2440 0.2860 477,531 -0.02(-7.74%)
Apr 27, 2015 0.3360 0.3459 0.3000 0.3100 329,979 -0.02(-5.49%)
Apr 24, 2015 0.3470 0.3470 0.3150 0.3280 255,414 -0.02(-4.82%)
Apr 23, 2015 0.3650 0.3660 0.3300 0.3446 197,589 -0.01(-3.47%)
Apr 22, 2015 0.3780 0.3800 0.3560 0.3570 60,591 -0.01(-3.51%)
Apr 21, 2015 0.3817 0.3818 0.3530 0.3700 85,260 +0.00(+0.00%)
Apr 20, 2015 0.3900 0.4000 0.3610 0.3700 276,027 -0.01(-3.75%)
Apr 17, 2015 0.3680 0.3880 0.3510 0.3844 128,877 +0.03(+7.08%)
Apr 16, 2015 0.3600 0.3670 0.3410 0.3590 111,790 +0.02(+5.28%)
Apr 15, 2015 0.3370 0.3600 0.3370 0.3410 60,660 +0.00(+0.29%)
Apr 14, 2015 0.3660 0.3660 0.3397 0.3400 150,899 -0.03(-7.10%)
Apr 13, 2015 0.3463 0.3660 0.3440 0.3660 50,946 +0.01(+3.74%)
Apr 10, 2015 0.3562 0.3600 0.3401 0.3528 136,020 +0.00(+0.51%)
Apr 09, 2015 0.3550 0.3550 0.3490 0.3510 80,590 +0.00(+0.29%)
Apr 08, 2015 0.3655 0.3670 0.3500 0.3500 98,860 -0.01(-3.05%)
Apr 07, 2015 0.3600 0.3780 0.3500 0.3610 120,215 +0.02(+4.64%)
Apr 06, 2015 0.3510 0.3810 0.3450 0.3450 208,850 +0.01(+3.60%)
Apr 02, 2015 0.3330 0.3330 0.3330 0 -0.00(-0.60%)
Apr 01, 2015 0.3590 0.3590 0.3270 0.3350 130,377 -0.00(-0.68%)
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%)
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.