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 29, 2019 0.4900 0.5200 0.4900 0.5200 38,569 +0.04(+7.22%)
Nov 28, 2019 0.5000 0.5000 0.4800 0.4850 28,890 -0.05(-8.49%)
Nov 27, 2019 0.5100 0.5300 0.5000 0.5300 21,517 +0.00(+0.00%)
Nov 26, 2019 0.5300 0.5500 0.5200 0.5300 56,210 -0.01(-1.85%)
Nov 25, 2019 0.5200 0.5400 0.5100 0.5400 85,409 +0.02(+3.85%)
Nov 22, 2019 0.5000 0.5200 0.5000 0.5200 32,829 -0.01(-1.89%)
Nov 21, 2019 0.4950 0.5300 0.4950 0.5300 85,782 +0.03(+6.00%)
Nov 20, 2019 0.4900 0.5200 0.4900 0.5000 108,907 +0.02(+3.09%)
Nov 19, 2019 0.4900 0.5200 0.4850 0.4850 119,796 -0.04(-6.73%)
Nov 18, 2019 0.4700 0.5400 0.4700 0.5200 176,249 +0.04(+8.33%)
Nov 15, 2019 0.4700 0.4950 0.4700 0.4800 53,279 -0.02(-4.00%)
Nov 14, 2019 0.4600 0.5200 0.4600 0.5000 71,214 +0.03(+5.26%)
Nov 13, 2019 0.5000 0.5000 0.4750 0.4750 10,036 -0.01(-1.04%)
Nov 12, 2019 0.4800 0.5100 0.4800 0.4800 42,093 -0.02(-4.00%)
Nov 11, 2019 0.4600 0.5100 0.4600 0.5000 18,615 -0.03(-5.66%)
Nov 08, 2019 0.5200 0.5300 0.5100 0.5300 30,301 +0.02(+3.92%)
Nov 07, 2019 0.5400 0.5400 0.5100 0.5100 46,310 -0.01(-1.92%)
Nov 06, 2019 0.5200 0.5400 0.5100 0.5200 43,861 -0.01(-1.89%)
Nov 05, 2019 0.5300 0.5500 0.5200 0.5300 41,675 +0.01(+1.92%)
Nov 04, 2019 0.5200 0.5500 0.5200 0.5200 46,911 +0.01(+1.96%)
Nov 01, 2019 0.6000 0.6000 0.5000 0.5100 66,970 -0.05(-8.93%)
Oct 31, 2019 0.5600 0.5700 0.5600 0.5600 27,850 +0.00(+0.00%)
Oct 30, 2019 0.5900 0.5900 0.5600 0.5600 44,468 -0.03(-5.08%)
Oct 29, 2019 0.6000 0.6200 0.5900 0.5900 27,488 +0.00(+0.00%)
Oct 28, 2019 0.6300 0.6300 0.5900 0.5900 25,702 -0.04(-6.35%)
Oct 25, 2019 0.6300 0.6300 0.5900 0.6300 42,705 +0.03(+5.00%)
Oct 24, 2019 0.6000 0.6500 0.5900 0.6000 24,667 +0.00(+0.00%)
Oct 23, 2019 0.6100 0.6300 0.5900 0.6000 51,820 -0.03(-4.76%)
Oct 22, 2019 0.6400 0.6800 0.6100 0.6300 31,864 -0.03(-4.55%)
Oct 21, 2019 0.6300 0.6900 0.6300 0.6600 145,513 +0.03(+4.76%)
Oct 18, 2019 0.5700 0.6400 0.5700 0.6300 108,682 +0.05(+8.62%)
Oct 17, 2019 0.5800 0.5900 0.5400 0.5800 54,428 +0.04(+7.41%)
Oct 16, 2019 0.5700 0.5800 0.5200 0.5400 114,314 -0.06(-10.00%)
Oct 15, 2019 0.5500 0.6000 0.5100 0.6000 131,527 +0.10(+20.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Oct 10, 2019 0.5100 0.5200 0.4400 0.4750 205,807 -0.02(-4.04%)
Oct 09, 2019 0.5800 0.5800 0.4800 0.4950 299,043 -0.09(-16.10%)
Oct 08, 2019 0.6000 0.6200 0.5900 0.5900 72,914 -0.03(-4.84%)
Oct 07, 2019 0.6000 0.6300 0.6000 0.6200 12,638 +0.01(+1.64%)
Oct 04, 2019 0.6100 0.6100 0.6000 0.6100 44,963 -0.01(-1.61%)
Oct 03, 2019 0.6500 0.6500 0.6100 0.6200 65,490 -0.01(-1.59%)
Oct 02, 2019 0.6700 0.6700 0.6200 0.6300 72,347 -0.05(-7.35%)
Oct 01, 2019 0.6500 0.6800 0.6500 0.6800 34,477 +0.01(+1.49%)
Sep 30, 2019 0.6800 0.6800 0.6600 0.6700 21,737 +0.00(+0.00%)
Sep 27, 2019 0.6600 0.6900 0.6600 0.6700 30,188 +0.01(+1.52%)
Sep 26, 2019 0.6700 0.6800 0.6600 0.6600 35,910 -0.01(-1.49%)
Sep 25, 2019 0.6900 0.7000 0.6600 0.6700 59,183 -0.03(-4.29%)
Sep 24, 2019 0.7000 0.7100 0.6900 0.7000 51,951 +0.01(+1.45%)
Sep 23, 2019 0.7000 0.7800 0.6900 0.6900 295,002 +0.01(+1.47%)
Sep 20, 2019 0.6900 0.7100 0.6800 0.6800 28,851 +0.00(+0.00%)
Sep 19, 2019 0.7000 0.7000 0.6800 0.6800 43,000 -0.03(-4.23%)
Sep 18, 2019 0.7300 0.7300 0.7000 0.7100 23,380 +0.00(+0.00%)
Sep 17, 2019 0.6700 0.7100 0.6700 0.7100 63,590 +0.03(+4.41%)
Sep 16, 2019 0.7000 0.7200 0.6800 0.6800 22,455 -0.01(-1.45%)
Sep 13, 2019 0.7300 0.7400 0.6900 0.6900 50,066 -0.05(-6.76%)
Sep 12, 2019 0.7100 0.7600 0.7100 0.7400 21,435 +0.01(+1.37%)
Sep 11, 2019 0.7400 0.7400 0.7200 0.7300 26,545 +0.03(+4.29%)
Sep 10, 2019 0.7300 0.7500 0.7000 0.7000 39,766 -0.03(-4.11%)
Sep 09, 2019 0.7500 0.7600 0.7300 0.7300 49,154 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7500 0.7000 0.7300 58,758 +0.03(+4.29%)
Sep 05, 2019 0.6800 0.7500 0.6800 0.7000 111,204 +0.03(+4.48%)
Sep 04, 2019 0.6900 0.6900 0.6600 0.6700 48,542 +0.01(+1.52%)
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.