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 (%)
Oct 31, 2017 0.4540 0.4700 0.4540 0.4700 28,390 +0.01(+2.80%)
Oct 30, 2017 0.4550 0.4750 0.4550 0.4572 11,879 -0.01(-3.05%)
Oct 27, 2017 0.4500 0.4716 0.4500 0.4716 53,127 +0.01(+1.60%)
Oct 26, 2017 0.4722 0.4750 0.4500 0.4642 26,628 -0.01(-1.24%)
Oct 25, 2017 0.4733 0.4760 0.4569 0.4700 17,536 +0.00(+1.08%)
Oct 24, 2017 0.4590 0.4800 0.4590 0.4650 26,823 -0.01(-3.12%)
Oct 23, 2017 0.4800 0.4800 0.4610 0.4800 41,683 +0.00(+0.00%)
Oct 20, 2017 0.4740 0.4820 0.4630 0.4800 39,695 +0.01(+2.13%)
Oct 19, 2017 0.4699 0.4860 0.4500 0.4700 21,105 +0.00(+0.00%)
Oct 18, 2017 0.4650 0.4798 0.4650 0.4700 21,527 +0.01(+2.66%)
Oct 17, 2017 0.4630 0.4834 0.4577 0.4578 59,873 -0.01(-1.99%)
Oct 16, 2017 0.4700 0.4790 0.4580 0.4671 48,070 +0.00(+0.45%)
Oct 13, 2017 0.4624 0.4827 0.4600 0.4650 19,381 +0.00(+0.85%)
Oct 12, 2017 0.4500 0.4854 0.4500 0.4611 57,404 -0.02(-3.19%)
Oct 11, 2017 0.4762 0.4848 0.4599 0.4763 62,226 -0.01(-1.53%)
Oct 10, 2017 0.4900 0.4900 0.4600 0.4837 59,248 -0.01(-1.27%)
Oct 09, 2017 0.4900 0.4900 0.4600 0.4899 23,546 +0.01(+1.32%)
Oct 06, 2017 0.4630 0.4835 0.4600 0.4835 100,204 +0.02(+3.73%)
Oct 05, 2017 0.4630 0.4903 0.4630 0.4661 42,739 -0.02(-3.64%)
Oct 04, 2017 0.4645 0.4858 0.4600 0.4837 33,138 +0.01(+2.81%)
Oct 03, 2017 0.4740 0.4850 0.4600 0.4705 55,549 -0.00(-0.11%)
Oct 02, 2017 0.4760 0.4849 0.4670 0.4710 26,920 -0.00(-0.84%)
Sep 29, 2017 0.4750 0.4850 0.4673 0.4750 93,032 -0.01(-2.06%)
Sep 28, 2017 0.4900 0.4900 0.4750 0.4850 9,096 +0.01(+1.04%)
Sep 27, 2017 0.4980 0.4980 0.4781 0.4800 68,675 -0.07(-13.40%)
Sep 26, 2017 0.5000 0.5563 0.4740 0.5543 27,491 +0.07(+14.29%)
Sep 25, 2017 0.4930 0.5003 0.4800 0.4850 71,930 -0.01(-1.42%)
Sep 22, 2017 0.4925 0.4986 0.4700 0.4920 43,241 +0.01(+2.07%)
Sep 21, 2017 0.5071 0.5071 0.4735 0.4820 25,681 -0.02(-3.62%)
Sep 20, 2017 0.5000 0.5050 0.4760 0.5001 27,504 -0.01(-1.56%)
Sep 19, 2017 0.5183 0.5183 0.4749 0.5080 73,945 -0.00(-0.39%)
Sep 18, 2017 0.5110 0.5110 0.4718 0.5100 89,472 +0.04(+7.37%)
Sep 15, 2017 0.4800 0.4900 0.4730 0.4750 22,694 -0.01(-1.90%)
Sep 14, 2017 0.4540 0.4890 0.4540 0.4842 43,150 +0.00(+0.73%)
Sep 13, 2017 0.4750 0.4900 0.4700 0.4807 64,012 -0.00(-0.89%)
Sep 12, 2017 0.4662 0.4850 0.4662 0.4850 30,114 +0.02(+4.30%)
Sep 11, 2017 0.4810 0.4832 0.4600 0.4650 68,989 -0.01(-2.66%)
Sep 08, 2017 0.4867 0.4900 0.4610 0.4777 34,545 -0.00(-0.58%)
Sep 07, 2017 0.4700 0.4866 0.4700 0.4805 23,743 +0.00(+0.33%)
Sep 06, 2017 0.4750 0.4800 0.4620 0.4789 12,675 +0.01(+2.92%)
Sep 05, 2017 0.4650 0.4747 0.4550 0.4653 25,184 -0.00(-1.00%)
Sep 01, 2017 0.4850 0.4850 0.4545 0.4700 28,563 +0.00(+1.08%)
Aug 31, 2017 0.4850 0.4850 0.4500 0.4650 35,902 +0.01(+2.20%)
Aug 30, 2017 0.4800 0.4900 0.4500 0.4550 49,053 -0.03(-5.64%)
Aug 29, 2017 0.4750 0.4841 0.4600 0.4822 54,319 +0.01(+2.60%)
Aug 28, 2017 0.4800 0.4800 0.4510 0.4700 38,793 +0.01(+1.73%)
Aug 25, 2017 0.4700 0.4710 0.4500 0.4620 37,173 -0.01(-2.45%)
Aug 24, 2017 0.4750 0.4840 0.4518 0.4736 20,307 +0.01(+1.61%)
Aug 23, 2017 0.4620 0.4820 0.4565 0.4661 20,845 -0.02(-3.26%)
Aug 22, 2017 0.5000 0.5000 0.4659 0.4818 26,955 -0.00(-0.77%)
Aug 21, 2017 0.4700 0.5000 0.4650 0.4855 29,535 +0.01(+2.67%)
Aug 18, 2017 0.4880 0.5000 0.4670 0.4729 36,950 -0.02(-3.86%)
Aug 17, 2017 0.4908 0.5000 0.4630 0.4919 188,127 +0.01(+1.42%)
Aug 16, 2017 0.4576 0.4900 0.4490 0.4850 110,781 +0.03(+7.28%)
Aug 15, 2017 0.4240 0.4521 0.4240 0.4521 48,745 +0.02(+5.14%)
Aug 14, 2017 0.4110 0.4400 0.4110 0.4300 60,537 +0.01(+2.38%)
Aug 11, 2017 0.4200 0.4302 0.4200 0.4200 81,459 -0.01(-2.44%)
Aug 10, 2017 0.4400 0.4463 0.4200 0.4305 56,932 -0.01(-2.16%)
Aug 09, 2017 0.4550 0.4600 0.4300 0.4400 56,931 -0.01(-2.22%)
Aug 08, 2017 0.4500 0.4772 0.4500 0.4500 78,501 -0.02(-4.26%)
Aug 07, 2017 0.4600 0.4800 0.4600 0.4700 48,693 -0.01(-2.08%)
Aug 04, 2017 0.4870 0.4950 0.4621 0.4800 73,996 +0.00(+0.00%)
Aug 03, 2017 0.4885 0.5000 0.4724 0.4800 103,292 -0.01(-2.04%)
Aug 02, 2017 0.4700 0.5000 0.4700 0.4900 83,146 +0.01(+1.26%)
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.