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 (%)
Nov 28, 2014 0.1050 0.1150 0.1050 0.1100 183,232 +0.00(+0.00%)
Nov 27, 2014 0.1200 0.1200 0.1100 0.1100 95,000 -0.01(-4.35%)
Nov 26, 2014 0.1200 0.1200 0.1100 0.1150 178,103 +0.00(+0.00%)
Nov 25, 2014 0.1150 0.1200 0.1100 0.1150 109,489 +0.01(+4.55%)
Nov 24, 2014 0.1200 0.1200 0.1000 0.1100 556,000 -0.01(-8.33%)
Nov 21, 2014 0.1250 0.1300 0.1150 0.1200 326,582 -0.01(-4.00%)
Nov 20, 2014 0.1400 0.1400 0.1200 0.1250 367,192 -0.01(-7.41%)
Nov 19, 2014 0.1300 0.1400 0.1300 0.1350 464,300 +0.01(+3.85%)
Nov 18, 2014 0.1100 0.1300 0.1050 0.1300 579,859 +0.02(+18.18%)
Nov 17, 2014 0.1550 0.1550 0.1050 0.1100 1,049,281 -0.04(-26.67%)
Nov 14, 2014 0.1400 0.1600 0.1350 0.1500 1,384,836 +0.01(+7.14%)
Nov 13, 2014 0.1200 0.1450 0.1200 0.1400 1,389,325 +0.03(+27.27%)
Nov 12, 2014 0.1050 0.1200 0.1000 0.1100 1,073,982 +0.01(+10.00%)
Nov 11, 2014 0.0900 0.1250 0.0900 0.1000 1,691,207 +0.01(+5.26%)
Nov 10, 2014 0.0800 0.1000 0.0750 0.0950 1,097,114 +0.01(+18.75%)
Nov 07, 2014 0.0750 0.0850 0.0750 0.0800 388,000 +0.01(+23.08%)
Nov 06, 2014 0.0750 0.0750 0.0650 0.0650 468,281 -0.01(-13.33%)
Nov 05, 2014 0.0700 0.0800 0.0700 0.0750 921,485 +0.01(+15.38%)
Nov 04, 2014 0.0600 0.0650 0.0600 0.0650 466,000 +0.01(+8.33%)
Nov 03, 2014 0.0500 0.0600 0.0500 0.0600 2,563,450 -0.01(-14.29%)
Oct 31, 2014 0.0750 0.0800 0.0600 0.0700 1,064,399 -0.00(-6.67%)
Oct 30, 2014 0.0850 0.0850 0.0750 0.0750 186,000 -0.01(-11.76%)
Oct 29, 2014 0.0800 0.0850 0.0750 0.0850 333,994 +0.00(+0.00%)
Oct 28, 2014 0.0800 0.0900 0.0800 0.0850 327,000 +0.01(+6.25%)
Oct 27, 2014 0.0850 0.0900 0.0800 0.0800 327,500 -0.01(-5.88%)
Oct 24, 2014 0.0850 0.0900 0.0700 0.0850 330,000 +0.01(+6.25%)
Oct 23, 2014 0.0900 0.0900 0.0750 0.0800 806,400 -0.01(-11.11%)
Oct 22, 2014 0.0950 0.1000 0.0900 0.0900 515,000 -0.01(-5.26%)
Oct 21, 2014 0.0900 0.1050 0.0900 0.0950 643,000 +0.01(+5.56%)
Oct 20, 2014 0.0900 0.0900 0.0850 0.0900 219,515 +0.00(+0.00%)
Oct 17, 2014 0.0850 0.0900 0.0850 0.0900 70,500 +0.00(+0.00%)
Oct 16, 2014 0.0850 0.0850 0.0800 0.0900 273,100 +0.01(+12.50%)
Oct 15, 2014 0.0900 0.0900 0.0750 0.0800 474,300 -0.01(-11.11%)
Oct 14, 2014 0.0900 0.0950 0.0850 0.0900 325,164 +0.00(+5.88%)
Oct 10, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 09, 2014 0.1100 0.1100 0.0800 0.0900 992,279 -0.02(-18.18%)
Oct 08, 2014 0.1050 0.1200 0.1050 0.1100 427,500 +0.00(+0.00%)
Oct 07, 2014 0.1200 0.1200 0.1050 0.1100 184,500 -0.01(-4.35%)
Oct 06, 2014 0.1250 0.1250 0.1100 0.1150 411,000 -0.00(-4.17%)
Oct 03, 2014 0.1250 0.1250 0.0950 0.1200 1,027,500 -0.01(-4.00%)
Oct 02, 2014 0.1600 0.1600 0.1100 0.1250 1,804,925 -0.04(-21.88%)
Oct 01, 2014 0.1900 0.1950 0.1600 0.1600 1,048,083 -0.02(-11.11%)
Sep 30, 2014 0.1900 0.1950 0.1800 0.1800 750,000 -0.01(-5.26%)
Sep 29, 2014 0.1750 0.1950 0.1750 0.1900 692,623 +0.01(+5.56%)
Sep 26, 2014 0.1600 0.1800 0.1600 0.1800 433,500 +0.02(+12.50%)
Sep 25, 2014 0.1550 0.1600 0.1450 0.1600 249,675 +0.01(+6.67%)
Sep 24, 2014 0.1600 0.1600 0.1400 0.1500 424,516 -0.02(-9.09%)
Sep 23, 2014 0.1750 0.1800 0.1550 0.1650 285,500 -0.01(-5.71%)
Sep 22, 2014 0.1800 0.1800 0.1600 0.1750 221,603 -0.01(-2.78%)
Sep 19, 2014 0.1600 0.1850 0.1600 0.1800 637,500 +0.01(+5.88%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 482,570 +0.02(+9.68%)
Sep 17, 2014 0.1600 0.1600 0.1450 0.1550 294,200 +0.01(+6.90%)
Sep 16, 2014 0.1600 0.1650 0.1450 0.1450 416,500 -0.02(-12.12%)
Sep 15, 2014 0.1650 0.1700 0.1600 0.1650 397,300 +0.01(+6.45%)
Sep 12, 2014 0.1600 0.1700 0.1450 0.1550 523,084 +0.00(+0.00%)
Sep 11, 2014 0.1150 0.1750 0.1150 0.1550 1,333,500 +0.04(+34.78%)
Sep 10, 2014 0.1050 0.1150 0.1000 0.1150 30,500 +0.01(+9.52%)
Sep 09, 2014 0.1150 0.1200 0.0900 0.1050 73,000 -0.01(-8.70%)
Sep 08, 2014 0.1000 0.1150 0.1000 0.1150 15,500 +0.01(+15.00%)
Sep 05, 2014 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Sep 04, 2014 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Sep 03, 2014 0.1000 0.1100 0.1000 0.1000 47,000 -0.01(-9.09%)
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.