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

Cannabix Technologies Inc (CSE: BLO )

0.7300 +0.0100 (+1.39%)
Official Closing Price Updated: 3:59 PM EDT, May 23, 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, 2020 0.6400 1.070 0.6400 1.070 1,687,047 +0.40(+59.70%)
Nov 27, 2020 0.6000 0.6900 0.5800 0.6700 198,900 +0.07(+11.67%)
Nov 26, 2020 0.6100 0.6400 0.6000 0.6000 73,851 +0.01(+1.69%)
Nov 25, 2020 0.5900 0.6000 0.5700 0.5900 73,141 -0.01(-1.67%)
Nov 24, 2020 0.6000 0.6000 0.5800 0.6000 127,110 +0.03(+5.26%)
Nov 23, 2020 0.5400 0.7300 0.5300 0.5700 956,080 +0.08(+16.33%)
Nov 20, 2020 0.5000 0.5100 0.4900 0.4900 129,833 -0.01(-1.01%)
Nov 19, 2020 0.4950 0.5000 0.4800 0.4950 46,693 +0.00(+0.00%)
Nov 18, 2020 0.4550 0.5000 0.4550 0.4950 100,845 +0.01(+2.06%)
Nov 17, 2020 0.4850 0.5000 0.4700 0.4850 36,707 -0.01(-1.02%)
Nov 16, 2020 0.4500 0.4900 0.4500 0.4900 42,331 +0.01(+2.08%)
Nov 13, 2020 0.4500 0.4850 0.4500 0.4800 39,414 +0.01(+2.13%)
Nov 12, 2020 0.4650 0.4950 0.4650 0.4700 42,960 +0.01(+2.17%)
Nov 11, 2020 0.4450 0.4650 0.4300 0.4600 21,100 +0.01(+2.22%)
Nov 10, 2020 0.4400 0.4650 0.4400 0.4500 51,080 -0.01(-1.10%)
Nov 09, 2020 0.5000 0.5100 0.4350 0.4550 204,102 -0.02(-5.21%)
Nov 06, 2020 0.4650 0.5000 0.4650 0.4800 171,760 +0.02(+5.49%)
Nov 05, 2020 0.4350 0.4950 0.4300 0.4550 172,540 +0.04(+8.33%)
Nov 04, 2020 0.4100 0.4450 0.4100 0.4200 33,033 -0.01(-2.33%)
Nov 03, 2020 0.4100 0.4300 0.4100 0.4300 66,391 +0.01(+2.38%)
Nov 02, 2020 0.4100 0.4300 0.4100 0.4200 40,084 +0.00(+0.00%)
Oct 30, 2020 0.4300 0.4300 0.4200 0.4200 41,060 -0.01(-2.33%)
Oct 29, 2020 0.4900 0.5200 0.4300 0.4300 81,291 -0.05(-11.34%)
Oct 28, 2020 0.4200 0.5300 0.4200 0.4850 522,762 +0.08(+18.29%)
Oct 27, 2020 0.3800 0.4200 0.3800 0.4100 46,500 +0.02(+5.13%)
Oct 26, 2020 0.3850 0.3900 0.3850 0.3900 27,445 -0.01(-2.50%)
Oct 23, 2020 0.4050 0.4050 0.3900 0.4000 45,517 +0.00(+0.00%)
Oct 22, 2020 0.4000 0.4100 0.3900 0.4000 39,619 +0.01(+1.27%)
Oct 21, 2020 0.4050 0.4150 0.3900 0.3950 58,652 +0.01(+1.28%)
Oct 20, 2020 0.4000 0.4150 0.3900 0.3900 85,038 -0.01(-1.27%)
Oct 19, 2020 0.4000 0.4050 0.3900 0.3950 44,341 -0.01(-1.25%)
Oct 16, 2020 0.4000 0.4050 0.3900 0.4000 30,201 +0.00(+0.00%)
Oct 15, 2020 0.4000 0.4100 0.4000 0.4000 16,225 -0.01(-2.44%)
Oct 14, 2020 0.4000 0.4150 0.4000 0.4100 27,895 +0.01(+2.50%)
Oct 13, 2020 0.4100 0.4300 0.4000 0.4000 91,358 -0.01(-2.44%)
Oct 09, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 08, 2020 0.4150 0.4250 0.4100 0.4100 37,138 -0.01(-1.20%)
Oct 07, 2020 0.4000 0.4200 0.4000 0.4150 31,630 +0.01(+1.22%)
Oct 06, 2020 0.4500 0.4500 0.4100 0.4100 35,099 -0.03(-5.75%)
Oct 05, 2020 0.4500 0.4550 0.4350 0.4350 204,150 +0.03(+8.75%)
Oct 02, 2020 0.4150 0.4200 0.4000 0.4000 9,793 +0.00(+0.00%)
Oct 01, 2020 0.4200 0.4200 0.4000 0.4000 111,868 -0.01(-2.44%)
Sep 30, 2020 0.4050 0.4200 0.4050 0.4100 29,848 -0.01(-2.38%)
Sep 29, 2020 0.4200 0.4350 0.4200 0.4200 22,025 +0.01(+2.44%)
Sep 28, 2020 0.4000 0.4400 0.4000 0.4100 53,249 -0.01(-2.38%)
Sep 25, 2020 0.4400 0.4400 0.4050 0.4200 33,145 +0.00(+0.00%)
Sep 24, 2020 0.4300 0.4350 0.4200 0.4200 82,044 -0.01(-2.33%)
Sep 23, 2020 0.4550 0.4550 0.4300 0.4300 9,944 -0.01(-2.27%)
Sep 22, 2020 0.4400 0.4450 0.4300 0.4400 13,614 -0.01(-1.12%)
Sep 21, 2020 0.4500 0.4600 0.4450 0.4450 23,778 +0.02(+3.49%)
Sep 18, 2020 0.4650 0.4650 0.4300 0.4300 47,213 -0.04(-8.51%)
Sep 17, 2020 0.4550 0.4700 0.4500 0.4700 30,168 +0.00(+0.00%)
Sep 16, 2020 0.4550 0.4700 0.4550 0.4700 78,263 +0.00(+0.00%)
Sep 15, 2020 0.4350 0.4700 0.4350 0.4700 52,044 +0.02(+4.44%)
Sep 14, 2020 0.4400 0.4550 0.4400 0.4500 24,932 +0.01(+2.27%)
Sep 11, 2020 0.4400 0.4500 0.4400 0.4400 17,477 -0.01(-2.22%)
Sep 10, 2020 0.4500 0.4600 0.4500 0.4500 14,144 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4650 0.4500 0.4500 103,407 -0.01(-1.10%)
Sep 08, 2020 0.4500 0.4600 0.4500 0.4550 38,757 +0.01(+1.11%)
Sep 04, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Sep 03, 2020 0.4600 0.4650 0.4500 0.4550 29,814 -0.01(-1.09%)
Sep 02, 2020 0.4650 0.4700 0.4500 0.4600 82,425 -0.01(-1.08%)
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.