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 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%)
Apr 03, 2017 0.5950 0.6027 0.5700 0.6000 183,149 +0.01(+1.87%)
Mar 31, 2017 0.5561 0.5990 0.5561 0.5890 178,184 +0.01(+2.43%)
Mar 30, 2017 0.5852 0.5852 0.5511 0.5750 110,806 +0.02(+3.16%)
Mar 29, 2017 0.5634 0.5710 0.5400 0.5574 142,865 -0.01(-1.08%)
Mar 28, 2017 0.5970 0.5970 0.5486 0.5635 521,751 +0.01(+2.45%)
Mar 27, 2017 0.5030 0.5950 0.4954 0.5500 800,437 +0.09(+20.09%)
Mar 24, 2017 0.4662 0.4900 0.4500 0.4580 98,569 +0.01(+1.15%)
Mar 23, 2017 0.4700 0.4700 0.4445 0.4528 103,486 -0.01(-1.57%)
Mar 22, 2017 0.4770 0.4969 0.4399 0.4600 122,749 -0.02(-5.00%)
Mar 21, 2017 0.4685 0.5020 0.4600 0.4842 151,090 +0.00(+0.88%)
Mar 20, 2017 0.4620 0.4800 0.4510 0.4800 169,273 +0.02(+3.90%)
Mar 17, 2017 0.4826 0.5148 0.4000 0.4620 1,039,062 -0.04(-7.32%)
Mar 16, 2017 0.5090 0.5170 0.4900 0.4985 235,840 -0.02(-2.99%)
Mar 15, 2017 0.5178 0.5282 0.5000 0.5139 177,835 -0.01(-1.18%)
Mar 14, 2017 0.5200 0.5235 0.4994 0.5200 300,108 +0.00(+0.00%)
Mar 13, 2017 0.5175 0.5260 0.5100 0.5200 78,084 +0.00(+0.00%)
Mar 10, 2017 0.5300 0.5390 0.5100 0.5200 104,829 -0.01(-1.55%)
Mar 09, 2017 0.5240 0.5301 0.5000 0.5282 150,218 -0.00(-0.34%)
Mar 08, 2017 0.5300 0.5609 0.5200 0.5300 223,074 -0.02(-3.64%)
Mar 07, 2017 0.5690 0.5690 0.5467 0.5500 196,417 -0.02(-3.51%)
Mar 06, 2017 0.5800 0.5880 0.5545 0.5700 117,271 -0.01(-1.35%)
Mar 03, 2017 0.5690 0.5880 0.5600 0.5778 131,911 +0.01(+1.08%)
Mar 02, 2017 0.5881 0.5950 0.5700 0.5716 78,891 -0.00(-0.07%)
Mar 01, 2017 0.5600 0.5900 0.5600 0.5720 85,511 -0.02(-3.54%)
Feb 28, 2017 0.5900 0.6100 0.5680 0.5930 215,913 -0.01(-2.15%)
Feb 27, 2017 0.6000 0.6100 0.5901 0.6060 284,971 +0.02(+2.71%)
Feb 24, 2017 0.5900 0.6002 0.5600 0.5900 281,668 -0.01(-1.67%)
Feb 23, 2017 0.6100 0.6105 0.5740 0.6000 152,291 +0.00(+0.00%)
Feb 22, 2017 0.6160 0.6200 0.5877 0.6000 285,749 -0.02(-3.23%)
Feb 21, 2017 0.6125 0.6400 0.6100 0.6200 636,369 +0.02(+3.33%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.54%)
Feb 16, 2017 0.5230 0.5799 0.5181 0.5685 440,601 +0.07(+13.88%)
Feb 15, 2017 0.5600 0.5854 0.4700 0.4992 844,761 -0.07(-11.80%)
Feb 14, 2017 0.5900 0.6020 0.5595 0.5660 182,612 -0.02(-3.36%)
Feb 13, 2017 0.6100 0.6110 0.5839 0.5857 106,007 -0.00(-0.05%)
Feb 10, 2017 0.6175 0.6175 0.5860 0.5860 65,138 -0.02(-3.22%)
Feb 09, 2017 0.6049 0.6070 0.5819 0.6055 185,754 +0.01(+2.16%)
Feb 08, 2017 0.6050 0.6060 0.5828 0.5927 193,654 -0.00(-0.64%)
Feb 07, 2017 0.5800 0.6032 0.5800 0.5965 152,851 +0.00(+0.25%)
Feb 06, 2017 0.5897 0.6220 0.5897 0.5950 146,695 -0.02(-2.73%)
Feb 03, 2017 0.6180 0.6200 0.6070 0.6117 108,746 -0.01(-0.86%)
Feb 02, 2017 0.6040 0.6300 0.6040 0.6170 195,499 +0.00(+0.11%)
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.