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

Cannabix Technologies Inc (CSE: BLO )

0.7200 UNCHANGED
Official Closing Price Updated: 3:51 PM EDT, May 22, 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 (%)
Jun 30, 2020 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Jun 29, 2020 0.4400 0.4550 0.4100 0.4250 79,308 -0.03(-6.59%)
Jun 26, 2020 0.4300 0.4550 0.4300 0.4550 21,038 +0.01(+1.11%)
Jun 25, 2020 0.4300 0.4500 0.4150 0.4500 58,282 +0.03(+5.88%)
Jun 24, 2020 0.4400 0.4450 0.4250 0.4250 48,842 -0.03(-5.56%)
Jun 23, 2020 0.4400 0.4650 0.4400 0.4500 58,592 +0.01(+2.27%)
Jun 22, 2020 0.4350 0.4500 0.4350 0.4400 29,008 +0.00(+0.00%)
Jun 19, 2020 0.4350 0.4550 0.4350 0.4400 15,033 +0.01(+1.15%)
Jun 18, 2020 0.4350 0.4400 0.4350 0.4350 6,684 +0.01(+1.16%)
Jun 17, 2020 0.4500 0.4600 0.4300 0.4300 44,764 -0.02(-4.44%)
Jun 16, 2020 0.4800 0.4800 0.4500 0.4500 34,266 -0.01(-1.10%)
Jun 15, 2020 0.4600 0.4600 0.4500 0.4550 15,542 +0.02(+4.60%)
Jun 12, 2020 0.4300 0.4400 0.4250 0.4350 19,377 +0.01(+1.16%)
Jun 11, 2020 0.4450 0.4600 0.4300 0.4300 37,013 -0.03(-6.52%)
Jun 10, 2020 0.4300 0.4600 0.4100 0.4600 85,847 +0.02(+4.55%)
Jun 09, 2020 0.4500 0.4500 0.4200 0.4400 25,677 -0.01(-2.22%)
Jun 08, 2020 0.4150 0.4500 0.4150 0.4500 25,875 +0.01(+2.27%)
Jun 05, 2020 0.4500 0.4500 0.4400 0.4400 124,104 +0.00(+0.00%)
Jun 04, 2020 0.4350 0.4450 0.4350 0.4400 43,117 -0.01(-2.22%)
Jun 03, 2020 0.4800 0.4800 0.4400 0.4500 54,484 -0.03(-6.25%)
Jun 02, 2020 0.4800 0.4900 0.4800 0.4800 58,691 +0.00(+0.00%)
Jun 01, 2020 0.4550 0.4950 0.4550 0.4800 56,696 +0.01(+2.13%)
May 29, 2020 0.4500 0.4950 0.4500 0.4700 180,979 +0.01(+3.30%)
May 28, 2020 0.4600 0.4700 0.4450 0.4550 42,338 +0.00(+0.00%)
May 27, 2020 0.4800 0.4800 0.4400 0.4550 38,417 +0.02(+3.41%)
May 26, 2020 0.4800 0.4800 0.4400 0.4400 76,204 -0.05(-11.11%)
May 25, 2020 0.4300 0.4950 0.4200 0.4950 45,760 +0.08(+17.86%)
May 22, 2020 0.4050 0.4300 0.4050 0.4200 42,262 +0.01(+1.20%)
May 21, 2020 0.4100 0.4300 0.4100 0.4150 61,195 -0.01(-1.19%)
May 20, 2020 0.4300 0.4300 0.4050 0.4200 93,830 -0.01(-2.33%)
May 19, 2020 0.4200 0.4300 0.4100 0.4300 50,833 +0.01(+2.38%)
May 15, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
May 14, 2020 0.4250 0.4250 0.4100 0.4100 55,682 -0.01(-2.38%)
May 13, 2020 0.4300 0.4450 0.4200 0.4200 75,504 -0.01(-1.18%)
May 12, 2020 0.4650 0.5000 0.4250 0.4250 101,263 -0.04(-7.61%)
May 11, 2020 0.4700 0.5000 0.4350 0.4600 295,906 +0.04(+8.24%)
May 08, 2020 0.4500 0.4500 0.4250 0.4250 23,996 -0.02(-3.41%)
May 07, 2020 0.4150 0.4400 0.4150 0.4400 47,626 +0.02(+4.76%)
May 06, 2020 0.4400 0.4400 0.4100 0.4200 10,562 -0.01(-2.33%)
May 05, 2020 0.4150 0.4300 0.4150 0.4300 23,250 +0.01(+2.38%)
May 04, 2020 0.4200 0.4300 0.4150 0.4200 34,245 +0.00(+0.00%)
May 01, 2020 0.4000 0.4200 0.3900 0.4200 53,741 +0.03(+7.69%)
Apr 30, 2020 0.4000 0.4000 0.3900 0.3900 38,972 -0.01(-2.50%)
Apr 29, 2020 0.4000 0.4400 0.4000 0.4000 47,424 -0.01(-2.44%)
Apr 28, 2020 0.4350 0.4350 0.3950 0.4100 53,222 -0.01(-2.38%)
Apr 27, 2020 0.4100 0.4250 0.3950 0.4200 54,840 +0.00(+0.00%)
Apr 24, 2020 0.4000 0.4300 0.4000 0.4200 54,241 +0.01(+3.70%)
Apr 23, 2020 0.4100 0.4200 0.4000 0.4050 75,195 -0.01(-3.57%)
Apr 22, 2020 0.4350 0.4700 0.4150 0.4200 87,140 -0.01(-2.33%)
Apr 21, 2020 0.4400 0.4400 0.4150 0.4300 69,966 -0.04(-7.53%)
Apr 20, 2020 0.4350 0.4700 0.4350 0.4650 26,010 -0.00(-1.06%)
Apr 17, 2020 0.4450 0.4950 0.4450 0.4700 46,704 +0.00(+1.08%)
Apr 16, 2020 0.4800 0.4900 0.4650 0.4650 70,110 -0.01(-2.11%)
Apr 15, 2020 0.5300 0.5300 0.4400 0.4750 132,147 -0.07(-12.04%)
Apr 14, 2020 0.3950 0.5500 0.3600 0.5400 386,475 +0.17(+45.95%)
Apr 13, 2020 0.3650 0.3850 0.3650 0.3700 48,593 -0.01(-2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 08, 2020 0.3800 0.4000 0.3800 0.3800 26,033 +0.01(+1.33%)
Apr 07, 2020 0.3600 0.3900 0.3600 0.3750 38,377 +0.01(+2.74%)
Apr 06, 2020 0.3700 0.3800 0.3500 0.3650 158,685 -0.01(-1.35%)
Apr 03, 2020 0.3850 0.3900 0.3700 0.3700 153,152 -0.02(-3.90%)
Apr 02, 2020 0.3900 0.4200 0.3850 0.3850 101,182 -0.02(-3.75%)
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.