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

Cannabix Technologies Inc (CSE: BLO )

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Oct 31, 2016 0.6300 0.6400 0.6100 0.6200 685,771 +0.01(+1.64%)
Oct 28, 2016 0.6000 0.6100 0.5900 0.6100 713,299 +0.00(+0.00%)
Oct 27, 2016 0.6300 0.6400 0.5800 0.6100 1,377,844 -0.03(-4.69%)
Oct 26, 2016 0.6400 0.6500 0.6200 0.6400 1,238,764 +0.02(+3.23%)
Oct 25, 2016 0.6500 0.6600 0.6100 0.6200 1,504,489 -0.01(-1.59%)
Oct 24, 2016 0.5700 0.6500 0.5700 0.6300 2,289,686 +0.05(+8.62%)
Oct 21, 2016 0.5900 0.5900 0.5300 0.5800 1,268,234 +0.01(+1.75%)
Oct 20, 2016 0.6400 0.6400 0.4900 0.5700 4,645,015 -0.08(-12.31%)
Oct 19, 2016 0.7600 0.8000 0.6200 0.6500 4,690,893 -0.05(-7.14%)
Oct 18, 2016 0.6400 0.7600 0.6200 0.7000 3,480,325 +0.10(+16.67%)
Oct 17, 2016 0.4450 0.6200 0.4400 0.6000 3,774,023 +0.16(+36.36%)
Oct 14, 2016 0.4150 0.4500 0.4000 0.4400 1,048,927 +0.03(+7.32%)
Oct 13, 2016 0.4200 0.4300 0.4000 0.4100 439,643 -0.02(-3.53%)
Oct 12, 2016 0.4400 0.4400 0.4150 0.4250 495,671 -0.01(-1.16%)
Oct 11, 2016 0.4400 0.4400 0.4000 0.4300 714,015 +0.04(+10.26%)
Oct 07, 2016 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Oct 06, 2016 0.4300 0.4400 0.3900 0.4300 1,344,287 +0.00(+0.00%)
Oct 05, 2016 0.4050 0.4500 0.4000 0.4300 1,217,076 +0.03(+7.50%)
Oct 04, 2016 0.4650 0.4900 0.3500 0.4000 5,229,768 +0.11(+37.93%)
Sep 26, 2016 0.2850 0.2950 0.2800 0.2900 596,362 +0.00(+0.00%)
Sep 23, 2016 0.2650 0.2950 0.2600 0.2900 985,984 +0.03(+13.73%)
Sep 22, 2016 0.2450 0.2550 0.2400 0.2550 285,122 +0.02(+8.51%)
Sep 21, 2016 0.2400 0.2550 0.2300 0.2350 168,493 -0.01(-2.08%)
Sep 20, 2016 0.2550 0.2650 0.2400 0.2400 278,575 -0.02(-5.88%)
Sep 19, 2016 0.2550 0.2600 0.2350 0.2550 818,354 -0.01(-1.92%)
Sep 16, 2016 0.2100 0.2700 0.2100 0.2600 1,876,053 +0.04(+18.18%)
Sep 15, 2016 0.2100 0.2250 0.2050 0.2200 405,884 +0.02(+7.32%)
Sep 14, 2016 0.2000 0.2050 0.2000 0.2050 91,608 +0.01(+5.13%)
Sep 13, 2016 0.2100 0.2100 0.1950 0.1950 88,420 -0.01(-2.50%)
Sep 12, 2016 0.2050 0.2100 0.2000 0.2000 64,657 +0.01(+2.56%)
Sep 09, 2016 0.2050 0.2100 0.1950 0.1950 72,487 -0.01(-4.88%)
Sep 08, 2016 0.2100 0.2100 0.2050 0.2050 65,004 -0.01(-2.38%)
Sep 07, 2016 0.2000 0.2100 0.2000 0.2100 131,530 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2100 0.1950 0.2100 124,101 +0.01(+7.69%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 01, 2016 0.2000 0.2100 0.1950 0.2050 63,669 +0.00(+2.50%)
Aug 31, 2016 0.1950 0.2050 0.1950 0.2000 106,238 -0.00(-2.44%)
Aug 30, 2016 0.1900 0.2050 0.1900 0.2050 41,603 +0.00(+2.50%)
Aug 29, 2016 0.2050 0.2100 0.1900 0.2000 120,400 -0.00(-2.44%)
Aug 26, 2016 0.2000 0.2050 0.2000 0.2050 22,388 +0.01(+5.13%)
Aug 25, 2016 0.1900 0.2000 0.1900 0.1950 33,873 -0.01(-2.50%)
Aug 24, 2016 0.2000 0.2000 0.1900 0.2000 117,223 +0.01(+5.26%)
Aug 23, 2016 0.2050 0.2050 0.1900 0.1900 225,588 -0.01(-2.56%)
Aug 22, 2016 0.2150 0.2150 0.1950 0.1950 160,766 -0.01(-2.50%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2000 26,990 +0.00(+0.00%)
Aug 18, 2016 0.1900 0.2150 0.1900 0.2000 163,265 -0.01(-6.98%)
Aug 17, 2016 0.2100 0.2150 0.1950 0.2150 85,100 +0.01(+7.50%)
Aug 16, 2016 0.2100 0.2100 0.2000 0.2000 157,340 -0.01(-4.76%)
Aug 15, 2016 0.2200 0.2200 0.2050 0.2100 111,505 -0.01(-4.55%)
Aug 12, 2016 0.2150 0.2300 0.2100 0.2200 175,006 -0.01(-4.35%)
Aug 11, 2016 0.2300 0.2300 0.2150 0.2300 74,028 +0.01(+2.22%)
Aug 10, 2016 0.2250 0.2250 0.2150 0.2250 96,960 +0.01(+2.27%)
Aug 09, 2016 0.2200 0.2250 0.2200 0.2200 87,974 -0.01(-2.22%)
Aug 08, 2016 0.2100 0.2250 0.2100 0.2250 226,138 +0.02(+9.76%)
Aug 05, 2016 0.1900 0.2600 0.1900 0.2050 392,340 +0.01(+7.89%)
Aug 04, 2016 0.2000 0.2000 0.1850 0.1900 117,736 +0.00(+0.00%)
Aug 03, 2016 0.1900 0.2000 0.1850 0.1900 100,994 +0.00(+0.00%)
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.