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 (%)
May 31, 2018 1.380 1.430 1.365 1.399 29,356 +0.02(+1.38%)
May 30, 2018 1.379 1.420 1.370 1.380 69,340 +0.01(+0.73%)
May 29, 2018 1.360 1.400 1.340 1.370 82,331 +0.02(+1.48%)
May 25, 2018 1.350 1.350 1.350 0 -0.03(-2.13%)
May 24, 2018 1.380 1.410 1.340 1.379 131,562 -0.03(-2.17%)
May 23, 2018 1.430 1.440 1.400 1.410 54,311 -0.02(-1.62%)
May 22, 2018 1.450 1.450 1.420 1.433 41,947 -0.03(-1.84%)
May 21, 2018 1.460 1.490 1.440 1.460 79,524 +0.02(+1.39%)
May 18, 2018 1.390 1.450 1.390 1.440 44,104 +0.02(+1.41%)
May 17, 2018 1.412 1.450 1.410 1.420 42,978 -0.03(-2.05%)
May 16, 2018 1.400 1.460 1.400 1.450 59,324 +0.03(+2.09%)
May 15, 2018 1.460 1.460 1.410 1.420 47,761 -0.05(-3.15%)
May 14, 2018 1.460 1.490 1.440 1.466 58,964 -0.00(-0.08%)
May 11, 2018 1.430 1.470 1.420 1.467 48,898 +0.03(+1.93%)
May 10, 2018 1.450 1.460 1.410 1.440 182,789 -0.02(-1.40%)
May 09, 2018 1.396 1.468 1.380 1.460 62,740 +0.08(+5.80%)
May 08, 2018 1.390 1.430 1.370 1.380 76,857 -0.02(-1.43%)
May 07, 2018 1.470 1.478 1.394 1.400 116,922 -0.07(-4.65%)
May 04, 2018 1.450 1.490 1.450 1.468 46,913 -0.00(-0.11%)
May 03, 2018 1.462 1.499 1.440 1.470 69,311 -0.00(-0.01%)
May 02, 2018 1.488 1.500 1.460 1.470 117,478 -0.02(-1.34%)
May 01, 2018 1.457 1.500 1.440 1.490 95,013 +0.04(+2.76%)
Apr 30, 2018 1.420 1.510 1.410 1.450 102,087 +0.03(+2.11%)
Apr 27, 2018 1.425 1.450 1.390 1.420 53,689 -0.02(-1.51%)
Apr 26, 2018 1.380 1.450 1.380 1.442 29,895 +0.02(+1.26%)
Apr 25, 2018 1.445 1.445 1.380 1.424 121,256 -0.01(-0.42%)
Apr 24, 2018 1.400 1.449 1.380 1.430 125,112 +0.01(+0.71%)
Apr 23, 2018 1.485 1.520 1.400 1.420 104,958 -0.08(-5.33%)
Apr 20, 2018 1.510 1.545 1.480 1.500 126,468 -0.04(-2.46%)
Apr 19, 2018 1.597 1.597 1.498 1.538 104,446 -0.02(-1.43%)
Apr 18, 2018 1.660 1.690 1.500 1.560 252,563 -0.08(-4.88%)
Apr 17, 2018 1.805 1.924 1.591 1.640 628,464 -0.12(-6.82%)
Apr 16, 2018 1.660 1.800 1.590 1.760 476,385 +0.20(+12.82%)
Apr 13, 2018 1.555 1.670 1.450 1.560 335,505 +0.05(+3.20%)
Apr 12, 2018 1.300 1.570 1.300 1.512 394,961 +0.22(+17.19%)
Apr 11, 2018 1.220 1.310 1.200 1.290 162,437 +0.08(+6.49%)
Apr 10, 2018 1.204 1.240 1.060 1.211 467,449 +0.00(+0.12%)
Apr 09, 2018 1.400 1.440 1.190 1.210 483,267 -0.19(-13.57%)
Apr 06, 2018 1.460 1.480 1.390 1.400 160,228 -0.06(-4.12%)
Apr 05, 2018 1.480 1.515 1.440 1.460 87,109 -0.05(-3.30%)
Apr 04, 2018 1.529 1.529 1.395 1.510 424,092 -0.07(-4.43%)
Apr 03, 2018 1.530 1.630 1.520 1.580 160,285 +0.05(+3.27%)
Apr 02, 2018 2.130 2.130 1.512 1.530 208,927 -0.16(-9.20%)
Mar 29, 2018 1.685 1.685 1.685 0 +0.09(+5.32%)
Mar 28, 2018 1.620 1.680 1.570 1.600 231,068 -0.06(-3.61%)
Mar 27, 2018 1.678 1.733 1.660 1.660 104,446 -0.02(-1.45%)
Mar 26, 2018 1.725 1.839 1.650 1.685 278,919 -0.05(-3.08%)
Mar 23, 2018 1.780 1.780 1.700 1.738 139,973 +0.08(+4.70%)
Mar 22, 2018 1.709 1.770 1.571 1.660 212,644 -0.08(-4.61%)
Mar 21, 2018 1.760 1.780 1.710 1.740 107,446 +0.04(+2.36%)
Mar 20, 2018 1.720 1.730 1.700 1.700 53,091 -0.02(-1.16%)
Mar 19, 2018 1.755 1.800 1.680 1.720 63,025 -0.06(-3.37%)
Mar 16, 2018 1.700 1.790 1.690 1.780 120,386 +0.08(+4.70%)
Mar 15, 2018 1.740 1.790 1.700 1.700 85,971 -0.05(-2.86%)
Mar 14, 2018 1.840 1.849 1.730 1.750 288,422 -0.07(-3.85%)
Mar 13, 2018 1.830 1.900 1.800 1.820 191,768 -0.04(-2.17%)
Mar 12, 2018 1.910 1.830 1.860 63,400 -0.04(-2.09%)
Mar 09, 2018 1.890 1.910 1.837 1.900 79,299 +0.04(+2.19%)
Mar 08, 2018 1.860 1.939 1.840 1.859 89,115 -0.00(-0.04%)
Mar 07, 2018 2.040 2.060 1.830 1.860 301,852 -0.14(-7.00%)
Mar 06, 2018 1.750 2.010 1.750 2.000 361,233 +0.26(+14.94%)
Mar 05, 2018 1.654 1.750 1.654 1.740 69,481 +0.04(+2.35%)
Mar 02, 2018 1.590 1.700 1.590 1.700 81,028 +0.01(+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.