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 (%)
Mar 29, 2018 2.160 2.160 2.160 0 +0.06(+2.86%)
Mar 28, 2018 2.160 2.160 2.030 2.100 299,701 -0.08(-3.67%)
Mar 27, 2018 2.170 2.220 2.140 2.180 181,944 +0.04(+1.87%)
Mar 26, 2018 2.250 2.360 2.140 2.140 423,899 -0.09(-4.04%)
Mar 23, 2018 2.220 2.270 2.180 2.230 321,649 +0.08(+3.72%)
Mar 22, 2018 2.220 2.250 2.040 2.150 497,543 -0.08(-3.59%)
Mar 21, 2018 2.240 2.280 2.200 2.230 209,722 -0.02(-0.89%)
Mar 20, 2018 2.260 2.270 2.210 2.250 170,441 +0.02(+0.90%)
Mar 19, 2018 2.320 2.340 2.210 2.230 324,101 -0.11(-4.70%)
Mar 16, 2018 2.200 2.360 2.200 2.340 311,814 +0.14(+6.36%)
Mar 15, 2018 2.270 2.300 2.200 2.200 270,890 -0.14(-5.98%)
Mar 14, 2018 2.340 2.380 2.230 2.340 438,775 -0.06(-2.50%)
Mar 13, 2018 2.400 2.420 2.270 2.400 468,363 +0.03(+1.27%)
Mar 12, 2018 2.420 2.450 2.350 2.370 184,496 -0.09(-3.66%)
Mar 09, 2018 2.430 2.470 2.320 2.460 364,321 -0.02(-0.81%)
Mar 08, 2018 2.390 2.500 2.380 2.480 400,538 +0.08(+3.33%)
Mar 07, 2018 2.650 2.650 2.370 2.400 615,324 -0.23(-8.75%)
Mar 06, 2018 2.300 2.630 2.270 2.630 944,315 +0.37(+16.37%)
Mar 05, 2018 2.160 2.270 2.160 2.260 411,176 +0.09(+4.15%)
Mar 02, 2018 2.190 2.200 2.120 2.170 212,264 +0.00(+0.00%)
Mar 01, 2018 2.190 2.230 2.120 2.170 697,909 -0.02(-0.91%)
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%)
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.