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 31, 2021 1.540 1.560 1.510 1.560 46,248 +0.04(+2.63%)
Mar 30, 2021 1.540 1.560 1.450 1.520 81,732 +0.07(+4.83%)
Mar 29, 2021 1.260 1.450 1.260 1.450 109,722 +0.14(+10.69%)
Mar 26, 2021 1.350 1.360 1.290 1.310 85,000 -0.02(-1.50%)
Mar 25, 2021 1.350 1.380 1.240 1.330 100,262 -0.04(-2.92%)
Mar 24, 2021 1.440 1.480 1.370 1.370 117,714 -0.06(-4.20%)
Mar 23, 2021 1.430 1.470 1.430 1.430 42,488 -0.04(-2.72%)
Mar 22, 2021 1.400 1.500 1.400 1.470 30,000 +0.02(+1.38%)
Mar 19, 2021 1.510 1.520 1.440 1.450 52,500 +0.00(+0.00%)
Mar 18, 2021 1.450 1.520 1.450 1.450 42,415 -0.04(-2.68%)
Mar 17, 2021 1.410 1.540 1.410 1.490 30,304 -0.01(-0.67%)
Mar 16, 2021 1.560 1.580 1.490 1.500 77,934 -0.05(-3.23%)
Mar 15, 2021 1.600 1.600 1.550 1.550 90,550 +0.00(+0.00%)
Mar 12, 2021 1.510 1.600 1.480 1.550 214,500 +0.07(+4.73%)
Mar 11, 2021 1.460 1.550 1.440 1.480 78,617 -0.03(-1.99%)
Mar 10, 2021 1.620 1.620 1.490 1.510 169,303 -0.02(-1.31%)
Mar 09, 2021 1.300 1.590 1.300 1.530 188,588 +0.20(+15.04%)
Mar 08, 2021 1.240 1.380 1.240 1.330 112,959 -0.05(-3.62%)
Mar 05, 2021 1.470 1.480 1.200 1.380 586,400 -0.10(-6.76%)
Mar 04, 2021 1.630 1.660 1.350 1.480 305,569 -0.16(-9.76%)
Mar 03, 2021 1.660 1.660 1.590 1.640 123,218 -0.01(-0.61%)
Mar 02, 2021 1.660 1.710 1.640 1.650 104,678 -0.05(-2.94%)
Mar 01, 2021 1.660 1.790 1.660 1.700 193,563 -0.01(-0.58%)
Feb 26, 2021 1.760 1.840 1.660 1.710 336,200 -0.09(-5.00%)
Feb 25, 2021 1.810 1.890 1.730 1.800 443,440 +0.08(+4.65%)
Feb 24, 2021 1.700 1.750 1.660 1.720 74,423 -0.02(-1.15%)
Feb 23, 2021 1.750 1.840 1.600 1.740 145,199 -0.01(-0.57%)
Feb 22, 2021 1.670 1.890 1.670 1.750 228,606 +0.08(+4.79%)
Feb 19, 2021 1.630 1.720 1.600 1.670 177,000 +0.00(+0.00%)
Feb 18, 2021 1.700 1.780 1.630 1.670 458,256 -0.11(-6.18%)
Feb 17, 2021 1.980 1.980 1.740 1.780 334,594 -0.12(-6.32%)
Feb 16, 2021 1.850 1.970 1.850 1.900 164,899 +0.02(+1.06%)
Feb 12, 2021 1.880 1.880 1.880 0 -0.02(-1.05%)
Feb 11, 2021 2.200 2.200 1.850 1.900 638,595 -0.28(-12.84%)
Feb 10, 2021 1.960 2.200 1.960 2.180 731,030 +0.23(+11.79%)
Feb 09, 2021 1.840 1.990 1.800 1.950 513,946 +0.12(+6.56%)
Feb 08, 2021 1.810 1.890 1.810 1.830 280,447 +0.06(+3.39%)
Feb 05, 2021 1.790 1.810 1.750 1.770 196,400 +0.04(+2.31%)
Feb 04, 2021 1.740 1.920 1.690 1.730 562,353 +0.04(+2.37%)
Feb 03, 2021 1.600 1.760 1.510 1.690 936,726 +0.15(+9.74%)
Feb 02, 2021 1.860 1.990 1.500 1.540 1,655,943 -0.36(-18.95%)
Feb 01, 2021 2.310 2.390 1.710 1.900 1,199,408 -0.35(-15.56%)
Jan 29, 2021 1.950 2.490 1.880 2.250 2,074,600 +0.33(+17.19%)
Jan 28, 2021 1.800 1.970 1.740 1.920 871,359 +0.26(+15.66%)
Jan 27, 2021 1.760 1.800 1.600 1.660 458,756 -0.13(-7.26%)
Jan 26, 2021 1.610 1.800 1.610 1.790 743,080 +0.17(+10.49%)
Jan 25, 2021 1.520 1.740 1.520 1.620 787,925 +0.13(+8.72%)
Jan 22, 2021 1.370 1.520 1.360 1.490 797,200 +0.13(+9.56%)
Jan 21, 2021 1.350 1.370 1.300 1.360 221,792 +0.05(+3.82%)
Jan 20, 2021 1.250 1.340 1.220 1.310 300,290 +0.11(+9.17%)
Jan 19, 2021 1.130 1.200 1.130 1.200 303,642 +0.05(+4.35%)
Jan 18, 2021 1.190 1.190 1.110 1.150 149,831 -0.04(-3.36%)
Jan 15, 2021 1.150 1.260 1.150 1.190 459,300 -0.07(-5.56%)
Jan 14, 2021 1.250 1.300 1.080 1.260 741,150 -0.06(-4.55%)
Jan 13, 2021 1.460 1.500 1.300 1.320 1,014,720 -0.14(-9.59%)
Jan 12, 2021 1.250 1.600 1.130 1.460 3,772,461 +0.52(+55.32%)
Jan 11, 2021 0.9200 0.9600 0.9200 0.9400 136,363 +0.02(+2.17%)
Jan 08, 2021 0.9400 0.9700 0.9000 0.9200 221,600 -0.01(-1.08%)
Jan 07, 2021 0.9000 0.9800 0.9000 0.9300 302,374 +0.04(+4.49%)
Jan 06, 2021 0.8500 0.9100 0.8500 0.8900 177,585 +0.06(+7.23%)
Jan 05, 2021 0.8500 0.8600 0.8200 0.8300 64,156 -0.01(-1.19%)
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.