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

Cannabix Technologies Inc (CSE: BLO )

0.7500 +0.0200 (+2.74%)
Streaming Delayed Price Updated: 12:18 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 (%)
Feb 28, 2018 2.100 2.190 2.020 2.190 297,265 +0.11(+5.29%)
Feb 27, 2018 2.220 2.230 2.050 2.080 456,936 -0.14(-6.31%)
Feb 26, 2018 2.200 2.230 2.130 2.220 569,895 +0.05(+2.30%)
Feb 23, 2018 2.030 2.170 2.010 2.170 730,617 +0.17(+8.50%)
Feb 22, 2018 2.100 2.120 1.950 2.000 1,260,382 -0.12(-5.66%)
Feb 21, 2018 2.350 2.350 2.100 2.120 946,409 -0.20(-8.62%)
Feb 20, 2018 2.400 2.420 2.290 2.320 487,713 -0.08(-3.33%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.15(-5.88%)
Feb 15, 2018 2.560 2.560 2.460 2.550 307,065 +0.00(+0.00%)
Feb 14, 2018 2.550 2.590 2.470 2.550 387,179 +0.03(+1.19%)
Feb 13, 2018 2.610 2.630 2.500 2.520 541,720 -0.09(-3.45%)
Feb 12, 2018 2.750 2.750 2.610 2.610 493,602 -0.08(-2.97%)
Feb 09, 2018 2.500 2.700 2.450 2.690 1,052,589 +0.12(+4.67%)
Feb 08, 2018 2.720 2.750 2.550 2.570 870,253 -0.15(-5.51%)
Feb 07, 2018 2.620 3.530 2.490 2.720 2,108,158 +0.33(+13.81%)
Feb 06, 2018 2.120 2.400 2.070 2.390 1,318,186 +0.29(+13.81%)
Feb 05, 2018 1.760 2.400 1.570 2.100 2,674,807 +0.02(+0.96%)
Feb 02, 2018 2.370 2.440 1.800 2.080 3,470,978 -0.43(-17.13%)
Feb 01, 2018 2.750 2.840 2.460 2.510 1,418,527 -0.20(-7.38%)
Jan 31, 2018 2.620 2.960 2.620 2.710 1,023,396 -0.01(-0.37%)
Jan 30, 2018 2.930 2.930 2.860 2.720 1,305,703 -0.21(-7.17%)
Jan 29, 2018 3.000 3.060 2.890 2.930 944,687 -0.08(-2.66%)
Jan 26, 2018 2.980 3.110 2.920 3.010 960,808 +0.01(+0.33%)
Jan 25, 2018 3.020 3.170 2.900 3.000 1,482,559 +0.00(+0.00%)
Jan 24, 2018 3.260 3.550 3.040 3.000 4,484,962 -0.23(-7.12%)
Jan 23, 2018 2.850 3.250 2.820 3.230 5,134,717 +0.55(+20.52%)
Jan 22, 2018 2.770 2.770 2.620 2.680 1,336,078 -0.08(-2.90%)
Jan 19, 2018 2.880 2.890 2.700 2.760 610,038 -0.10(-3.50%)
Jan 18, 2018 2.830 2.900 2.670 2.860 945,470 -0.02(-0.69%)
Jan 17, 2018 2.900 2.950 2.850 2.880 640,250 +0.01(+0.35%)
Jan 16, 2018 3.050 3.090 2.810 2.870 1,465,147 -0.03(-1.03%)
Jan 15, 2018 2.500 2.980 2.500 2.900 1,860,067 +0.15(+5.45%)
Jan 12, 2018 2.920 2.950 2.510 2.750 3,682,486 -0.37(-11.86%)
Jan 11, 2018 3.390 3.400 3.020 3.120 2,367,206 -0.36(-10.34%)
Jan 10, 2018 3.480 1,961,992 +0.12(+3.57%)
Jan 09, 2018 3.520 3.530 3.280 3.360 1,963,603 -0.16(-4.55%)
Jan 08, 2018 3.340 3.520 3.330 3.520 2,167,739 +0.25(+7.65%)
Jan 05, 2018 2.750 3.500 2.750 3.270 2,426,201 +0.12(+3.81%)
Jan 04, 2018 3.680 3.680 2.510 3.150 6,564,217 -0.39(-11.02%)
Jan 03, 2018 3.200 3.550 3.120 3.540 4,615,340 +0.56(+18.79%)
Jan 02, 2018 2.790 2.980 2.690 2.980 2,288,413 +0.42(+16.41%)
Dec 29, 2017 2.560 2.560 2.560 0 -0.03(-1.16%)
Dec 28, 2017 2.310 2.680 2.250 2.590 4,467,975 +0.41(+18.81%)
Dec 27, 2017 2.010 2.220 1.990 2.180 2,344,946 +0.24(+12.37%)
Dec 22, 2017 1.940 1.940 1.940 0 +0.06(+3.19%)
Dec 21, 2017 1.830 1.930 1.800 1.880 888,870 +0.10(+5.62%)
Dec 20, 2017 1.820 1.880 1.750 1.780 1,005,441 -0.09(-4.81%)
Dec 19, 2017 1.860 1.930 1.700 1.870 1,816,912 +0.00(+0.00%)
Dec 18, 2017 2.020 2.070 1.850 1.870 2,046,079 -0.17(-8.33%)
Dec 15, 2017 1.800 2.140 1.790 2.040 4,505,310 +0.28(+15.91%)
Dec 14, 2017 1.580 1.770 1.570 1.760 2,277,138 +0.21(+13.55%)
Dec 13, 2017 1.570 1.580 1.540 1.550 486,274 -0.01(-0.64%)
Dec 12, 2017 1.580 1.580 1.540 1.560 633,719 +0.01(+0.65%)
Dec 11, 2017 1.580 1.590 1.540 1.550 810,571 -0.03(-1.90%)
Dec 08, 2017 1.570 1.590 1.540 1.580 465,819 +0.02(+1.28%)
Dec 07, 2017 1.550 1.580 1.510 1.560 798,603 +0.05(+3.31%)
Dec 06, 2017 1.560 1.580 1.430 1.510 895,671 -0.06(-3.82%)
Dec 05, 2017 1.590 1.610 1.530 1.570 605,840 +0.03(+1.95%)
Dec 04, 2017 1.650 1.650 1.510 1.540 807,828 -0.04(-2.53%)
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.