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, 2018 1.580 1.610 1.580 1.580 26,000 +0.00(+0.00%)
Nov 29, 2018 1.590 1.620 1.580 1.580 57,533 +0.01(+0.64%)
Nov 28, 2018 1.580 1.610 1.570 1.570 72,947 -0.01(-0.63%)
Nov 27, 2018 1.600 1.620 1.580 1.580 66,894 +0.01(+0.64%)
Nov 26, 2018 1.620 1.660 1.570 1.570 90,867 -0.08(-4.85%)
Nov 23, 2018 1.650 1.660 1.590 1.650 53,800 +0.05(+3.12%)
Nov 22, 2018 1.650 1.650 1.580 1.600 39,275 -0.08(-4.76%)
Nov 21, 2018 1.590 1.710 1.590 1.680 108,487 +0.11(+7.01%)
Nov 20, 2018 1.610 1.630 1.560 1.570 166,008 -0.08(-4.85%)
Nov 19, 2018 1.640 1.700 1.600 1.650 166,363 -0.06(-3.51%)
Nov 16, 2018 1.710 1.790 1.690 1.710 148,500 -0.05(-2.84%)
Nov 15, 2018 1.600 1.800 1.580 1.760 447,968 +0.21(+13.55%)
Nov 14, 2018 1.620 1.650 1.530 1.550 228,142 -0.08(-4.91%)
Nov 13, 2018 1.680 1.720 1.630 1.630 105,423 -0.09(-5.23%)
Nov 12, 2018 1.650 1.720 1.630 1.720 114,309 +0.00(+0.00%)
Nov 09, 2018 1.720 1.750 1.660 1.720 152,700 -0.07(-3.91%)
Nov 08, 2018 1.780 1.790 1.740 1.790 67,363 +0.01(+0.56%)
Nov 07, 2018 1.780 1.790 1.750 1.780 58,918 +0.03(+1.71%)
Nov 06, 2018 1.770 1.800 1.730 1.750 97,910 -0.03(-1.69%)
Nov 05, 2018 1.720 1.800 1.720 1.780 84,930 +0.06(+3.49%)
Nov 02, 2018 1.720 1.800 1.720 1.720 106,000 +0.00(+0.00%)
Nov 01, 2018 1.850 1.850 1.720 1.720 130,077 -0.10(-5.49%)
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%)
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.