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 (%)
Jan 31, 2018 2.200 2.400 2.135 2.242 304,396 +0.04(+1.89%)
Jan 30, 2018 2.370 2.450 2.345 2.200 393,222 -0.15(-6.38%)
Jan 29, 2018 2.420 2.489 2.349 2.350 221,994 -0.10(-4.09%)
Jan 26, 2018 2.440 2.530 2.360 2.450 194,015 +0.05(+2.13%)
Jan 25, 2018 2.445 2.560 2.350 2.399 320,548 -0.05(-2.07%)
Jan 24, 2018 2.650 2.880 2.435 2.450 1,098,158 -0.15(-5.77%)
Jan 23, 2018 2.335 2.610 2.270 2.600 918,885 +0.46(+21.41%)
Jan 22, 2018 2.200 2.300 2.110 2.142 403,384 -0.09(-3.97%)
Jan 19, 2018 2.295 2.320 2.180 2.230 157,147 -0.07(-3.03%)
Jan 18, 2018 2.303 2.330 2.150 2.300 448,167 -0.02(-0.87%)
Jan 17, 2018 2.380 2.380 2.280 2.320 204,953 +0.01(+0.61%)
Jan 16, 2018 2.390 2.490 2.260 2.306 381,515 +0.11(+4.83%)
Jan 12, 2018 2.200 2.200 2.200 0 -0.30(-11.90%)
Jan 11, 2018 2.712 2.770 2.420 2.497 878,652 -0.26(-9.49%)
Jan 10, 2018 2.710 2.830 2.670 2.759 438,175 +0.08(+2.94%)
Jan 09, 2018 2.830 2.865 2.630 2.680 915,501 -0.14(-4.96%)
Jan 08, 2018 2.760 2.830 2.630 2.820 657,010 +0.18(+6.85%)
Jan 05, 2018 2.210 2.720 2.210 2.639 695,502 +0.10(+4.09%)
Jan 04, 2018 2.810 2.950 2.017 2.535 2,214,783 -0.29(-10.41%)
Jan 03, 2018 2.600 2.840 2.500 2.830 1,303,059 +0.44(+18.46%)
Jan 02, 2018 2.120 2.393 2.120 2.389 881,967 +0.34(+16.35%)
Dec 29, 2017 2.053 2.053 2.053 0 +0.00(+0.16%)
Dec 28, 2017 1.823 2.119 1.750 2.050 1,376,573 +0.31(+17.82%)
Dec 27, 2017 1.665 1.767 1.565 1.740 560,969 +0.05(+2.96%)
Dec 26, 2017 1.610 1.790 1.575 1.690 678,122 +0.16(+10.46%)
Dec 22, 2017 1.490 1.560 1.480 1.530 482,039 +0.05(+3.38%)
Dec 21, 2017 1.395 1.527 1.390 1.480 241,619 +0.05(+3.16%)
Dec 20, 2017 1.427 1.500 1.355 1.435 254,090 -0.03(-1.83%)
Dec 19, 2017 1.480 1.500 1.310 1.461 396,751 +0.00(+0.10%)
Dec 18, 2017 1.579 1.660 1.431 1.460 423,873 -0.13(-8.18%)
Dec 15, 2017 1.400 1.671 1.400 1.590 943,787 +0.20(+14.40%)
Dec 14, 2017 1.220 1.390 1.215 1.390 543,742 +0.17(+13.93%)
Dec 13, 2017 1.211 1.260 1.200 1.220 140,868 +0.00(+0.00%)
Dec 12, 2017 1.240 1.255 1.200 1.220 187,186 +0.00(+0.33%)
Dec 11, 2017 1.239 1.239 1.200 1.216 197,690 -0.02(-1.39%)
Dec 08, 2017 1.285 1.285 1.200 1.233 165,259 +0.01(+1.11%)
Dec 07, 2017 1.210 1.238 1.180 1.220 161,468 +0.04(+3.63%)
Dec 06, 2017 1.270 1.270 1.140 1.177 184,228 -0.06(-5.00%)
Dec 05, 2017 1.264 1.290 1.210 1.239 152,545 +0.01(+0.73%)
Dec 04, 2017 1.270 1.320 1.194 1.230 212,394 -0.03(-2.38%)
Dec 01, 2017 1.190 1.299 1.190 1.260 238,996 +0.07(+5.74%)
Nov 30, 2017 1.075 1.236 1.050 1.192 489,690 +0.10(+9.32%)
Nov 29, 2017 1.120 1.210 1.060 1.090 213,116 -0.05(-4.39%)
Nov 28, 2017 1.186 1.240 1.126 1.140 297,812 -0.06(-5.00%)
Nov 27, 2017 1.270 1.270 1.141 1.200 509,124 -0.05(-4.00%)
Nov 24, 2017 1.240 1.250 1.210 1.250 116,077 -0.03(-2.04%)
Nov 22, 2017 1.330 1.351 1.222 1.276 342,499 -0.00(-0.31%)
Nov 21, 2017 1.410 1.452 1.180 1.280 709,007 -0.05(-3.74%)
Nov 20, 2017 1.130 1.330 1.090 1.330 811,529 +0.26(+24.27%)
Nov 17, 2017 1.040 1.090 0.9500 1.070 982,797 -0.01(-1.32%)
Nov 16, 2017 1.540 1.560 1.050 1.084 2,598,980 -0.40(-26.73%)
Nov 15, 2017 1.460 1.903 1.310 1.480 4,017,647 +0.21(+16.54%)
Nov 14, 2017 0.8910 1.300 0.8220 1.270 2,336,606 +0.50(+64.94%)
Nov 13, 2017 0.6800 0.7750 0.6700 0.7700 786,203 +0.10(+14.75%)
Nov 10, 2017 0.6200 0.6729 0.6200 0.6710 280,650 +0.05(+8.35%)
Nov 09, 2017 0.6800 0.6950 0.5900 0.6193 480,878 -0.05(-7.88%)
Nov 08, 2017 0.6490 0.7334 0.6232 0.6723 894,256 +0.04(+6.71%)
Nov 07, 2017 0.4790 0.6400 0.4725 0.6300 1,156,102 +0.17(+36.96%)
Nov 06, 2017 0.4650 0.4736 0.4500 0.4600 118,226 -0.01(-1.33%)
Nov 03, 2017 0.4500 0.4750 0.4500 0.4662 44,468 +0.01(+3.16%)
Nov 02, 2017 0.4500 0.4650 0.4500 0.4519 30,262 -0.00(-0.59%)
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.