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

Cannabix Technologies Inc (OP: BLOZF )

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 (%)
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%)
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%)
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.