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

Cannabix Technologies Inc (OP: BLOZF )

0.3394 -0.0126 (-3.58%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 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 (%)
Jan 31, 2017 0.6239 0.6328 0.6085 0.6300 200,339 +0.03(+4.13%)
Jan 30, 2017 0.6300 0.6420 0.6050 0.6050 164,827 -0.02(-2.42%)
Jan 27, 2017 0.6220 0.6299 0.6050 0.6200 177,107 +0.00(+0.00%)
Jan 26, 2017 0.6219 0.6320 0.6034 0.6200 246,108 +0.01(+1.14%)
Jan 25, 2017 0.6400 0.6400 0.6070 0.6130 242,086 -0.01(-1.64%)
Jan 24, 2017 0.6020 0.6329 0.6010 0.6232 109,059 +0.02(+3.69%)
Jan 23, 2017 0.6120 0.6200 0.6000 0.6010 383,742 -0.01(-1.80%)
Jan 20, 2017 0.6350 0.6400 0.6000 0.6120 174,907 -0.03(-3.92%)
Jan 19, 2017 0.6200 0.6400 0.6200 0.6370 119,669 +0.01(+1.34%)
Jan 18, 2017 0.6481 0.6610 0.6200 0.6286 250,060 -0.03(-4.61%)
Jan 17, 2017 0.6550 0.6600 0.6227 0.6590 394,594 +0.02(+2.72%)
Jan 13, 2017 0.6415 0.6415 0.6415 0 +0.00(+0.24%)
Jan 12, 2017 0.6265 0.6600 0.6265 0.6400 200,276 +0.01(+1.11%)
Jan 11, 2017 0.6125 0.6400 0.6000 0.6330 247,186 +0.01(+1.57%)
Jan 10, 2017 0.6713 0.6716 0.6152 0.6232 302,436 -0.04(-5.58%)
Jan 09, 2017 0.6910 0.6910 0.6500 0.6600 494,210 -0.01(-1.49%)
Jan 06, 2017 0.7000 0.7000 0.6565 0.6700 275,348 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6720 0.6484 0.6700 232,206 +0.02(+3.24%)
Jan 04, 2017 0.6177 0.6500 0.6100 0.6490 256,668 +0.04(+6.29%)
Jan 03, 2017 0.6076 0.6229 0.6000 0.6106 234,413 -0.00(-0.41%)
Dec 30, 2016 0.6131 0.6131 0.6131 0 +0.01(+1.36%)
Dec 29, 2016 0.6100 0.6110 0.5827 0.6049 124,298 +0.00(+0.77%)
Dec 28, 2016 0.6100 0.6100 0.5800 0.6003 177,279 -0.01(-1.43%)
Dec 27, 2016 0.6029 0.6090 0.5875 0.6090 100,624 +0.02(+3.57%)
Dec 23, 2016 0.5880 0.5880 0.5880 0 -0.02(-3.29%)
Dec 22, 2016 0.5980 0.6140 0.5900 0.6080 141,406 +0.01(+1.33%)
Dec 21, 2016 0.6020 0.6110 0.5900 0.6000 119,018 +0.01(+1.04%)
Dec 20, 2016 0.6000 0.6390 0.5800 0.5938 184,110 -0.03(-5.55%)
Dec 19, 2016 0.6320 0.6422 0.5800 0.6287 337,258 -0.03(-3.94%)
Dec 16, 2016 0.6620 0.6630 0.6086 0.6545 220,382 -0.02(-2.56%)
Dec 15, 2016 0.7000 0.7124 0.6530 0.6717 326,492 -0.02(-3.52%)
Dec 14, 2016 0.6477 0.7121 0.6477 0.6962 621,027 +0.05(+8.19%)
Dec 13, 2016 0.5997 0.6435 0.5802 0.6435 317,093 +0.04(+7.25%)
Dec 12, 2016 0.5980 0.6080 0.5700 0.6000 206,232 +0.04(+6.19%)
Dec 09, 2016 0.5730 0.5970 0.5600 0.5650 251,001 -0.02(-2.59%)
Dec 08, 2016 0.5910 0.5910 0.5700 0.5800 256,104 +0.01(+2.11%)
Dec 07, 2016 0.5284 0.5710 0.5284 0.5680 151,451 +0.02(+3.84%)
Dec 06, 2016 0.5278 0.5550 0.5278 0.5470 186,209 -0.02(-2.72%)
Dec 05, 2016 0.5780 0.5834 0.5450 0.5623 359,558 -0.01(-2.21%)
Dec 02, 2016 0.5990 0.6000 0.5640 0.5750 146,388 -0.01(-1.05%)
Dec 01, 2016 0.6000 0.6100 0.5800 0.5811 161,897 -0.02(-2.83%)
Nov 30, 2016 0.6080 0.6100 0.5800 0.5980 292,161 +0.00(+0.83%)
Nov 29, 2016 0.6100 0.6100 0.5800 0.5931 246,398 -0.02(-2.58%)
Nov 28, 2016 0.6080 0.6090 0.5800 0.6088 162,414 +0.03(+5.88%)
Nov 25, 2016 0.6000 0.6000 0.5640 0.5750 336,423 -0.03(-4.17%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.05(+8.23%)
Nov 22, 2016 0.6115 0.6115 0.4700 0.5544 1,512,493 -0.09(-13.78%)
Nov 21, 2016 0.7030 0.7350 0.6130 0.6430 753,316 -0.07(-9.44%)
Nov 18, 2016 0.7200 0.8000 0.6900 0.7100 689,249 -0.02(-2.50%)
Nov 17, 2016 0.7332 0.7590 0.7175 0.7282 873,413 +0.02(+2.64%)
Nov 16, 2016 0.6060 0.8058 0.5990 0.7095 2,881,196 +0.12(+20.25%)
Nov 15, 2016 0.5280 0.5900 0.4980 0.5900 951,148 +0.11(+24.21%)
Nov 14, 2016 0.4625 0.4840 0.4560 0.4750 458,325 +0.04(+10.11%)
Nov 11, 2016 0.4295 0.4464 0.4001 0.4314 298,486 -0.02(-3.92%)
Nov 10, 2016 0.4670 0.4720 0.4325 0.4490 322,121 -0.00(-0.22%)
Nov 09, 2016 0.4500 0.4746 0.4430 0.4500 984,276 -0.04(-8.16%)
Nov 08, 2016 0.4680 0.4900 0.4600 0.4900 781,903 +0.02(+5.38%)
Nov 07, 2016 0.4185 0.4650 0.4000 0.4650 436,809 +0.06(+14.64%)
Nov 04, 2016 0.4200 0.4350 0.3750 0.4056 579,378 -0.00(-1.07%)
Nov 03, 2016 0.4602 0.4603 0.3758 0.4100 775,973 -0.03(-6.82%)
Nov 02, 2016 0.4600 0.4760 0.4400 0.4400 362,727 -0.02(-4.35%)
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.