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

Cannabix Technologies Inc (OP: BLOZF )

0.3341 +0.0139 (+4.34%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Jul 31, 2017 0.4600 0.4937 0.4375 0.4841 270,673 +0.05(+10.45%)
Jul 28, 2017 0.4340 0.4500 0.4200 0.4383 41,833 +0.01(+1.46%)
Jul 27, 2017 0.4335 0.4600 0.4017 0.4320 204,715 -0.01(-2.99%)
Jul 26, 2017 0.4500 0.4700 0.4400 0.4453 110,350 -0.02(-3.43%)
Jul 25, 2017 0.4700 0.4700 0.4500 0.4611 72,743 +0.00(+0.24%)
Jul 24, 2017 0.4670 0.4750 0.4592 0.4600 35,311 -0.01(-1.41%)
Jul 21, 2017 0.4800 0.4800 0.4600 0.4666 36,301 -0.01(-1.31%)
Jul 20, 2017 0.4640 0.4815 0.4600 0.4728 27,661 +0.01(+1.46%)
Jul 19, 2017 0.4700 0.4800 0.4600 0.4660 56,599 -0.01(-1.27%)
Jul 18, 2017 0.4715 0.4811 0.4627 0.4720 84,550 +0.01(+2.39%)
Jul 17, 2017 0.4939 0.4950 0.4610 0.4610 72,382 -0.01(-1.91%)
Jul 14, 2017 0.4800 0.4950 0.4700 0.4700 32,452 +0.00(+0.00%)
Jul 13, 2017 0.4855 0.4887 0.4650 0.4700 11,935 -0.01(-1.32%)
Jul 12, 2017 0.4800 0.4944 0.4670 0.4763 131,980 -0.00(-0.77%)
Jul 11, 2017 0.4831 0.4841 0.4700 0.4800 17,009 +0.00(+0.00%)
Jul 10, 2017 0.4900 0.4944 0.4680 0.4800 65,164 -0.00(-0.89%)
Jul 07, 2017 0.4735 0.4850 0.4630 0.4843 50,379 +0.01(+1.11%)
Jul 06, 2017 0.4910 0.4910 0.4650 0.4790 58,400 +0.01(+3.01%)
Jul 05, 2017 0.4636 0.4819 0.4600 0.4650 66,121 +0.00(+0.30%)
Jul 03, 2017 0.4800 0.4800 0.4636 0.4636 56,609 -0.02(-3.42%)
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%)
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.