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

Cannabix Technologies Inc (CSE: BLO )

0.7700 +0.0400 (+5.48%)
Official Closing Price Updated: 3:44 PM 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, 2018 1.780 1.850 1.650 1.820 287,797 +0.19(+11.66%)
Oct 30, 2018 1.550 1.640 1.550 1.630 222,021 +0.08(+5.16%)
Oct 29, 2018 1.700 1.770 1.530 1.550 422,988 -0.19(-10.92%)
Oct 26, 2018 1.740 1.800 1.600 1.740 174,100 +0.07(+4.19%)
Oct 25, 2018 1.660 1.740 1.630 1.670 172,198 -0.05(-2.91%)
Oct 24, 2018 1.830 1.880 1.700 1.720 176,765 -0.13(-7.03%)
Oct 23, 2018 1.700 1.870 1.570 1.850 618,695 -0.09(-4.64%)
Oct 22, 2018 2.150 2.180 1.760 1.940 994,404 -0.26(-11.82%)
Oct 19, 2018 2.200 2.290 2.200 2.200 280,800 -0.09(-3.93%)
Oct 18, 2018 2.130 2.290 2.130 2.290 322,692 +0.13(+6.02%)
Oct 17, 2018 2.260 2.300 2.050 2.160 430,070 -0.11(-4.85%)
Oct 16, 2018 2.300 2.330 2.200 2.270 572,452 +0.04(+1.79%)
Oct 15, 2018 2.220 2.260 2.150 2.230 610,983 +0.05(+2.29%)
Oct 12, 2018 2.180 2.200 2.130 2.180 322,500 +0.05(+2.35%)
Oct 11, 2018 2.050 2.210 2.050 2.130 353,237 -0.02(-0.93%)
Oct 10, 2018 2.190 2.210 2.150 2.150 196,037 -0.04(-1.83%)
Oct 09, 2018 2.160 2.200 2.130 2.190 234,021 +0.08(+3.79%)
Oct 05, 2018 2.110 2.110 2.110 0 -0.11(-4.95%)
Oct 04, 2018 2.170 2.250 2.070 2.220 683,349 +0.09(+4.23%)
Oct 03, 2018 2.040 2.140 2.040 2.130 528,637 +0.09(+4.41%)
Oct 02, 2018 1.950 2.070 1.910 2.040 759,812 +0.12(+6.25%)
Oct 01, 2018 1.850 1.930 1.840 1.920 269,602 +0.10(+5.49%)
Sep 28, 2018 1.820 2.010 1.800 1.820 763,200 -0.16(-8.08%)
Sep 27, 2018 2.110 2.130 1.970 1.980 357,342 -0.10(-4.81%)
Sep 26, 2018 2.060 2.120 1.980 2.080 342,568 +0.03(+1.46%)
Sep 25, 2018 2.140 2.250 1.990 2.050 742,960 -0.09(-4.21%)
Sep 24, 2018 2.260 2.350 2.050 2.140 932,185 -0.06(-2.73%)
Sep 21, 2018 2.200 2.270 1.990 2.200 1,396,800 +0.21(+10.55%)
Sep 20, 2018 1.880 2.040 1.850 1.990 904,545 +0.20(+11.17%)
Sep 19, 2018 1.880 1.990 1.730 1.790 1,445,036 -0.03(-1.65%)
Sep 18, 2018 1.570 1.820 1.540 1.820 1,109,402 +0.20(+12.35%)
Sep 17, 2018 1.600 1.630 1.540 1.620 343,704 +0.02(+1.25%)
Sep 14, 2018 1.600 1.650 1.590 1.600 250,800 +0.00(+0.00%)
Sep 13, 2018 1.680 1.680 1.590 1.600 389,668 -0.09(-5.33%)
Sep 12, 2018 1.760 1.780 1.650 1.690 743,103 -0.10(-5.59%)
Sep 11, 2018 1.700 1.800 1.660 1.790 481,129 +0.09(+5.29%)
Sep 10, 2018 1.700 1.800 1.650 1.700 523,237 -0.01(-0.58%)
Sep 07, 2018 1.710 1.730 1.630 1.710 258,700 +0.04(+2.40%)
Sep 06, 2018 1.730 1.750 1.660 1.670 383,520 -0.09(-5.11%)
Sep 05, 2018 1.800 1.820 1.720 1.760 366,150 -0.03(-1.68%)
Sep 04, 2018 1.860 1.880 1.750 1.790 404,883 -0.03(-1.65%)
Aug 31, 2018 1.820 1.820 1.820 0 +0.15(+8.98%)
Aug 30, 2018 1.730 1.740 1.640 1.670 562,248 -0.06(-3.47%)
Aug 29, 2018 1.740 1.800 1.600 1.730 1,075,391 -0.06(-3.35%)
Aug 28, 2018 1.840 1.860 1.680 1.790 742,109 -0.12(-6.28%)
Aug 27, 2018 1.910 1.990 1.810 1.910 1,131,195 +0.08(+4.37%)
Aug 24, 2018 1.830 1.900 1.670 1.830 600,000 -0.04(-2.14%)
Aug 23, 2018 1.860 1.920 1.840 1.870 201,339 -0.01(-0.53%)
Aug 22, 2018 1.880 1.910 1.820 1.880 173,903 -0.04(-2.08%)
Aug 21, 2018 2.120 2.120 1.840 1.920 900,540 -0.11(-5.42%)
Aug 20, 2018 1.770 2.060 1.750 2.030 1,179,897 +0.31(+18.02%)
Aug 17, 2018 1.720 1.750 1.630 1.720 442,300 +0.09(+5.52%)
Aug 16, 2018 1.500 1.630 1.480 1.630 363,634 +0.14(+9.40%)
Aug 15, 2018 1.500 1.530 1.420 1.490 304,293 +0.08(+5.67%)
Aug 14, 2018 1.510 1.520 1.300 1.410 855,736 -0.12(-7.84%)
Aug 13, 2018 1.550 1.600 1.520 1.530 186,247 -0.06(-3.77%)
Aug 10, 2018 1.590 1.630 1.580 1.590 108,800 -0.02(-1.24%)
Aug 09, 2018 1.580 1.620 1.570 1.610 139,459 -0.01(-0.62%)
Aug 08, 2018 1.610 1.640 1.500 1.620 381,857 -0.02(-1.22%)
Aug 07, 2018 1.600 1.670 1.600 1.640 244,570 -0.07(-4.09%)
Aug 03, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Aug 02, 2018 1.620 1.690 1.620 1.690 374,809 +0.05(+3.05%)
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.