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 30, 2017 1.380 1.580 1.360 1.560 1,724,079 +0.16(+11.43%)
Nov 29, 2017 1.460 1.490 1.370 1.400 1,036,913 -0.05(-3.45%)
Nov 28, 2017 1.530 1.550 1.450 1.450 1,173,197 -0.08(-5.23%)
Nov 27, 2017 1.590 1.600 1.450 1.530 1,870,073 -0.03(-1.92%)
Nov 24, 2017 1.530 1.590 1.530 1.560 1,078,728 +0.03(+1.96%)
Nov 23, 2017 1.630 1.670 1.510 1.530 1,611,823 -0.08(-4.97%)
Nov 22, 2017 1.710 1.710 1.550 1.610 1,881,566 -0.09(-5.29%)
Nov 21, 2017 1.860 1.860 1.500 1.700 3,478,470 +0.01(+0.59%)
Nov 20, 2017 1.460 1.700 1.410 1.690 4,320,785 +0.32(+23.36%)
Nov 17, 2017 1.270 1.380 1.250 1.370 3,612,003 -0.01(-0.72%)
Nov 16, 2017 1.900 1.940 1.350 1.380 10,150,468 -0.52(-27.37%)
Nov 15, 2017 1.870 2.470 1.690 1.900 16,813,612 +0.29(+18.01%)
Nov 14, 2017 1.130 1.660 1.050 1.610 7,999,020 +0.63(+64.29%)
Nov 13, 2017 0.8900 0.9900 0.8600 0.9800 1,906,745 +0.12(+13.95%)
Nov 10, 2017 0.8200 0.8600 0.7900 0.8600 1,243,805 +0.08(+10.26%)
Nov 09, 2017 0.8500 0.8600 0.7500 0.7800 1,205,754 -0.05(-6.02%)
Nov 08, 2017 0.8500 0.9300 0.7800 0.8300 4,530,067 +0.01(+1.22%)
Nov 07, 2017 0.6300 0.8300 0.6200 0.8200 3,130,553 +0.24(+41.38%)
Nov 06, 2017 0.6000 0.6100 0.5800 0.5800 439,117 -0.01(-1.69%)
Nov 03, 2017 0.5900 0.6000 0.5800 0.5900 157,696 +0.01(+1.72%)
Nov 02, 2017 0.5800 0.6000 0.5800 0.5800 150,378 -0.01(-1.69%)
Nov 01, 2017 0.5900 0.6000 0.5800 0.5900 206,801 -0.01(-1.67%)
Oct 31, 2017 0.6000 0.6000 0.5900 0.6000 75,544 +0.00(+0.00%)
Oct 30, 2017 0.6000 0.6100 0.5900 0.6000 124,653 +0.00(+0.00%)
Oct 27, 2017 0.5800 0.6000 0.5800 0.6000 74,093 +0.00(+0.00%)
Oct 26, 2017 0.6000 0.6000 0.5800 0.6000 84,804 +0.00(+0.00%)
Oct 25, 2017 0.6000 0.6000 0.5900 0.6000 59,618 +0.00(+0.00%)
Oct 24, 2017 0.6000 0.6000 0.5900 0.6000 77,273 +0.02(+3.45%)
Oct 23, 2017 0.6000 0.6000 0.5800 0.5800 105,812 -0.02(-3.33%)
Oct 20, 2017 0.5900 0.6000 0.5900 0.6000 73,012 +0.00(+0.00%)
Oct 19, 2017 0.6000 0.6000 0.5800 0.6000 59,794 +0.00(+0.00%)
Oct 18, 2017 0.5800 0.6000 0.5800 0.6000 63,096 +0.01(+1.69%)
Oct 17, 2017 0.6000 0.6000 0.5800 0.5900 83,928 -0.01(-1.67%)
Oct 16, 2017 0.5900 0.6000 0.5900 0.6000 89,570 +0.02(+3.45%)
Oct 13, 2017 0.5900 0.5900 0.5700 0.5800 122,746 +0.00(+0.00%)
Oct 12, 2017 0.5800 0.6000 0.5800 0.5800 141,415 +0.01(+1.75%)
Oct 11, 2017 0.5900 0.6000 0.5700 0.5700 203,547 -0.02(-3.39%)
Oct 10, 2017 0.5900 0.6000 0.5800 0.5900 140,303 +0.00(+0.00%)
Oct 06, 2017 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 05, 2017 0.6000 0.6000 0.5800 0.5900 129,978 -0.01(-1.67%)
Oct 04, 2017 0.5900 0.6000 0.5800 0.6000 104,072 +0.02(+3.45%)
Oct 03, 2017 0.6000 0.6000 0.5800 0.5800 106,226 +0.00(+0.00%)
Oct 02, 2017 0.5900 0.6000 0.5800 0.5800 86,988 -0.01(-1.69%)
Sep 29, 2017 0.6000 0.6000 0.5800 0.5900 116,047 -0.01(-1.67%)
Sep 28, 2017 0.5900 0.6000 0.5900 0.6000 63,582 +0.00(+0.00%)
Sep 27, 2017 0.5900 0.6100 0.5900 0.6000 70,146 +0.01(+1.69%)
Sep 26, 2017 0.6100 0.6100 0.5800 0.5900 97,780 -0.01(-1.67%)
Sep 25, 2017 0.6100 0.6200 0.6000 0.6000 108,402 +0.00(+0.00%)
Sep 22, 2017 0.6000 0.6100 0.5800 0.6000 119,294 +0.00(+0.00%)
Sep 21, 2017 0.6200 0.6200 0.5900 0.6000 71,584 -0.01(-1.64%)
Sep 20, 2017 0.6200 0.6200 0.5900 0.6100 184,566 +0.00(+0.00%)
Sep 19, 2017 0.6200 0.6200 0.5800 0.6100 268,224 -0.01(-1.61%)
Sep 18, 2017 0.6100 0.6200 0.5800 0.6200 214,435 +0.03(+5.08%)
Sep 15, 2017 0.6000 0.6000 0.5800 0.5900 60,317 +0.00(+0.00%)
Sep 14, 2017 0.5700 0.5900 0.5700 0.5900 77,470 +0.02(+3.51%)
Sep 13, 2017 0.5900 0.6000 0.5700 0.5700 121,274 -0.01(-1.72%)
Sep 12, 2017 0.5900 0.5900 0.5700 0.5800 113,455 +0.01(+1.75%)
Sep 11, 2017 0.5900 0.5900 0.5700 0.5700 142,650 +0.01(+1.79%)
Sep 08, 2017 0.5900 0.5900 0.5600 0.5600 51,225 -0.03(-5.08%)
Sep 07, 2017 0.5900 0.5900 0.5700 0.5900 49,817 +0.00(+0.00%)
Sep 06, 2017 0.5900 0.5900 0.5800 0.5900 43,352 +0.02(+3.51%)
Sep 05, 2017 0.5800 0.5900 0.5600 0.5700 35,364 -0.02(-3.39%)
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.