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 (%)
Jun 30, 2017 0.4800 0.4827 0.4700 0.4800 48,086 +0.01(+2.13%)
Jun 29, 2017 0.4790 0.4815 0.4675 0.4700 30,204 -0.01(-2.08%)
Jun 28, 2017 0.4796 0.5014 0.4575 0.4800 104,951 -0.00(-0.64%)
Jun 27, 2017 0.4550 0.4831 0.4550 0.4831 48,384 +0.00(+0.65%)
Jun 26, 2017 0.4800 0.4890 0.4550 0.4800 113,138 +0.00(+0.00%)
Jun 23, 2017 0.4600 0.4800 0.4600 0.4800 282,619 +0.01(+2.13%)
Jun 22, 2017 0.4701 0.4890 0.4600 0.4700 74,694 +0.00(+0.00%)
Jun 21, 2017 0.4850 0.5000 0.4650 0.4700 104,074 -0.03(-5.05%)
Jun 20, 2017 0.5090 0.5100 0.4929 0.4950 33,310 -0.01(-1.37%)
Jun 19, 2017 0.4767 0.5100 0.4600 0.5019 83,894 +0.03(+6.33%)
Jun 16, 2017 0.4859 0.4970 0.4700 0.4720 44,623 -0.02(-3.28%)
Jun 15, 2017 0.5089 0.5100 0.4750 0.4880 36,477 -0.02(-4.31%)
Jun 14, 2017 0.4945 0.5100 0.4898 0.5100 37,334 +0.01(+1.59%)
Jun 13, 2017 0.4905 0.5070 0.4800 0.5020 45,566 +0.02(+5.02%)
Jun 12, 2017 0.4850 0.5000 0.4750 0.4780 52,376 -0.02(-3.63%)
Jun 09, 2017 0.5080 0.5200 0.4780 0.4960 162,234 -0.01(-1.78%)
Jun 08, 2017 0.5200 0.5200 0.4780 0.5050 92,472 +0.02(+3.06%)
Jun 07, 2017 0.4985 0.5110 0.4900 0.4900 40,707 -0.01(-2.00%)
Jun 06, 2017 0.5200 0.5250 0.4850 0.5000 89,461 -0.01(-2.36%)
Jun 05, 2017 0.5200 0.5325 0.5060 0.5121 80,732 -0.01(-1.88%)
Jun 02, 2017 0.5300 0.5300 0.5100 0.5219 31,176 -0.00(-0.51%)
Jun 01, 2017 0.5010 0.5368 0.5010 0.5246 109,011 +0.01(+2.14%)
May 31, 2017 0.5300 0.5500 0.5000 0.5136 74,826 -0.02(-3.09%)
May 30, 2017 0.5300 0.5450 0.5150 0.5300 135,682 +0.01(+1.03%)
May 26, 2017 0.5250 0.5339 0.5000 0.5246 57,005 +0.01(+1.86%)
May 25, 2017 0.5100 0.5247 0.4995 0.5150 111,826 +0.00(+0.59%)
May 24, 2017 0.5140 0.5446 0.4900 0.5120 292,619 -0.01(-1.54%)
May 23, 2017 0.5400 0.5437 0.5150 0.5200 71,596 -0.02(-3.70%)
May 22, 2017 0.5462 0.5462 0.5200 0.5400 72,870 +0.00(+0.00%)
May 19, 2017 0.5454 0.5500 0.5120 0.5400 33,755 +0.01(+1.45%)
May 18, 2017 0.5680 0.5680 0.5301 0.5323 45,004 -0.01(-1.43%)
May 17, 2017 0.5410 0.5800 0.5236 0.5400 167,861 -0.00(-0.18%)
May 16, 2017 0.5030 0.5625 0.5000 0.5410 257,193 +0.03(+6.08%)
May 15, 2017 0.5370 0.5370 0.5000 0.5100 67,789 +0.00(+0.67%)
May 12, 2017 0.4831 0.5221 0.4800 0.5066 105,093 -0.01(-1.63%)
May 11, 2017 0.5095 0.5150 0.4990 0.5150 75,775 +0.01(+2.18%)
May 10, 2017 0.5100 0.5289 0.4991 0.5040 112,900 -0.01(-1.56%)
May 09, 2017 0.5100 0.5219 0.4990 0.5120 102,519 +0.00(+0.47%)
May 08, 2017 0.5070 0.5310 0.4919 0.5096 139,011 -0.00(-0.86%)
May 05, 2017 0.5172 0.5378 0.5050 0.5140 99,597 -0.01(-1.15%)
May 04, 2017 0.5450 0.5470 0.5100 0.5200 77,324 -0.02(-2.88%)
May 03, 2017 0.5430 0.5499 0.5200 0.5354 101,470 -0.01(-1.40%)
May 02, 2017 0.5380 0.5600 0.5338 0.5430 111,382 -0.01(-2.59%)
May 01, 2017 0.5370 0.5700 0.5300 0.5575 142,850 +0.02(+3.23%)
Apr 28, 2017 0.5530 0.5675 0.5300 0.5400 141,730 -0.01(-1.28%)
Apr 27, 2017 0.5800 0.5800 0.5342 0.5470 121,037 -0.03(-5.51%)
Apr 26, 2017 0.5800 0.5900 0.5474 0.5789 224,912 -0.00(-0.53%)
Apr 25, 2017 0.5700 0.5939 0.5700 0.5820 144,932 -0.01(-1.36%)
Apr 24, 2017 0.5830 0.6065 0.5796 0.5900 94,453 -0.01(-0.97%)
Apr 21, 2017 0.6000 0.6170 0.5811 0.5958 158,493 -0.01(-1.36%)
Apr 20, 2017 0.6000 0.6300 0.5910 0.6040 79,967 -0.02(-3.36%)
Apr 19, 2017 0.6100 0.6250 0.5900 0.6250 157,878 +0.03(+4.17%)
Apr 18, 2017 0.6000 0.6250 0.5871 0.6000 89,472 -0.01(-1.82%)
Apr 17, 2017 0.5953 0.6430 0.5772 0.6111 175,151 -0.01(-2.30%)
Apr 13, 2017 0.6390 0.7200 0.6056 0.6255 683,154 -0.01(-1.57%)
Apr 12, 2017 0.6000 0.6382 0.5900 0.6355 313,736 +0.04(+5.92%)
Apr 11, 2017 0.6080 0.6090 0.5900 0.6000 75,052 -0.01(-1.32%)
Apr 10, 2017 0.6100 0.6200 0.5950 0.6080 121,691 -0.00(-0.20%)
Apr 07, 2017 0.6130 0.6190 0.5900 0.6092 141,733 +0.01(+1.37%)
Apr 06, 2017 0.6100 0.6170 0.5960 0.6010 99,949 -0.01(-1.15%)
Apr 05, 2017 0.6000 0.6200 0.6000 0.6080 196,870 +0.01(+1.01%)
Apr 04, 2017 0.5992 0.6160 0.5900 0.6019 144,897 +0.00(+0.32%)
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.