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 (%)
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%)
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%)
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.