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 (%)
Jul 31, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 30, 2015 0.2350 0.2700 0.2350 0.2500 141,386 +0.02(+6.38%)
Jul 29, 2015 0.2400 0.2600 0.2350 0.2350 58,365 -0.02(-6.00%)
Jul 28, 2015 0.2500 0.2700 0.2500 0.2500 261,584 -0.02(-5.66%)
Jul 27, 2015 0.3050 0.3050 0.2550 0.2650 94,575 -0.03(-11.67%)
Jul 24, 2015 0.3000 0.3250 0.2750 0.3000 272,594 +0.01(+1.69%)
Jul 23, 2015 0.2750 0.3450 0.2550 0.2950 733,445 +0.04(+15.69%)
Jul 22, 2015 0.2450 0.2700 0.2450 0.2550 137,271 +0.01(+4.08%)
Jul 21, 2015 0.2400 0.2550 0.2300 0.2450 79,464 +0.01(+2.08%)
Jul 20, 2015 0.2100 0.2600 0.2100 0.2400 120,135 +0.04(+17.07%)
Jul 17, 2015 0.2000 0.2050 0.2000 0.2050 67,212 +0.00(+2.50%)
Jul 16, 2015 0.1950 0.2050 0.1900 0.2000 124,453 -0.00(-2.44%)
Jul 15, 2015 0.2000 0.2100 0.2000 0.2050 121,033 +0.00(+2.50%)
Jul 14, 2015 0.1850 0.2000 0.1700 0.2000 173,699 +0.03(+17.65%)
Jul 13, 2015 0.1650 0.1700 0.1600 0.1700 21,460 +0.00(+0.00%)
Jul 10, 2015 0.1600 0.1700 0.1600 0.1700 40,300 +0.00(+0.00%)
Jul 09, 2015 0.1650 0.1700 0.1650 0.1700 33,423 +0.00(+0.00%)
Jul 08, 2015 0.1750 0.1750 0.1550 0.1700 206,365 -0.01(-5.56%)
Jul 07, 2015 0.1950 0.1950 0.1800 0.1800 105,750 -0.02(-10.00%)
Jul 06, 2015 0.2000 0.2050 0.2000 0.2000 63,848 +0.00(+0.00%)
Jul 03, 2015 0.1950 0.2000 0.1950 0.2000 3,200 +0.01(+2.56%)
Jul 02, 2015 0.1950 0.1950 0.1850 0.1950 24,639 +0.00(+0.00%)
Jun 30, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jun 29, 2015 0.1800 0.1800 0.1700 0.1800 154,796 -0.01(-5.26%)
Jun 26, 2015 0.1700 0.1950 0.1700 0.1900 359,296 +0.03(+18.75%)
Jun 25, 2015 0.1650 0.1650 0.1600 0.1600 63,633 -0.01(-5.88%)
Jun 24, 2015 0.1650 0.1700 0.1300 0.1700 293,400 +0.01(+3.03%)
Jun 23, 2015 0.1650 0.1650 0.1550 0.1650 31,800 +0.01(+3.13%)
Jun 22, 2015 0.1600 0.1600 0.1550 0.1600 103,402 +0.01(+6.67%)
Jun 19, 2015 0.1600 0.1650 0.1500 0.1500 255,366 -0.01(-6.25%)
Jun 18, 2015 0.1750 0.1750 0.1600 0.1600 258,736 -0.01(-5.88%)
Jun 17, 2015 0.1800 0.1850 0.1600 0.1700 653,394 -0.02(-10.53%)
Jun 16, 2015 0.1700 0.1900 0.1700 0.1900 235,797 +0.02(+11.76%)
Jun 15, 2015 0.2050 0.2050 0.1550 0.1700 265,760 -0.03(-15.00%)
Jun 12, 2015 0.2200 0.2200 0.1900 0.2000 240,006 -0.02(-9.09%)
Jun 11, 2015 0.2200 0.2200 0.2050 0.2200 19,528 +0.00(+0.00%)
Jun 10, 2015 0.2300 0.2300 0.2100 0.2200 61,587 +0.00(+0.00%)
Jun 09, 2015 0.2150 0.2300 0.2100 0.2200 78,534 +0.01(+2.33%)
Jun 08, 2015 0.2150 0.2350 0.2100 0.2150 127,410 -0.02(-6.52%)
Jun 05, 2015 0.2200 0.2400 0.2150 0.2300 193,259 +0.01(+4.55%)
Jun 04, 2015 0.1950 0.2200 0.1950 0.2200 143,973 +0.02(+12.82%)
Jun 03, 2015 0.2150 0.2300 0.1900 0.1950 722,021 -0.04(-18.75%)
Jun 02, 2015 0.2900 0.2900 0.2300 0.2400 505,307 -0.04(-14.29%)
Jun 01, 2015 0.3150 0.3150 0.2500 0.2800 535,515 -0.06(-18.84%)
May 29, 2015 0.3400 0.3450 0.3150 0.3450 110,307 +0.00(+1.47%)
May 28, 2015 0.3300 0.3400 0.3200 0.3400 129,430 +0.00(+0.00%)
May 27, 2015 0.3350 0.3400 0.3200 0.3400 135,124 +0.01(+3.03%)
May 26, 2015 0.3500 0.3500 0.3300 0.3300 105,262 -0.02(-5.71%)
May 25, 2015 0.3500 0.3500 0.3500 0.3500 1,400 +0.00(+0.00%)
May 22, 2015 0.3400 0.3550 0.3250 0.3500 242,884 +0.01(+2.94%)
May 21, 2015 0.3400 0.3400 0.3250 0.3400 45,125 -0.00(-1.45%)
May 20, 2015 0.3450 0.3500 0.3400 0.3450 82,660 +0.00(+1.47%)
May 19, 2015 0.3450 0.3450 0.3300 0.3400 128,585 +0.01(+3.03%)
May 15, 2015 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 14, 2015 0.3450 0.3450 0.3100 0.3100 114,468 -0.03(-10.14%)
May 13, 2015 0.3200 0.3450 0.3050 0.3450 110,335 +0.03(+11.29%)
May 12, 2015 0.3200 0.3350 0.3100 0.3100 321,020 -0.02(-6.06%)
May 11, 2015 0.3300 0.3400 0.3200 0.3300 64,106 +0.01(+3.13%)
May 08, 2015 0.3500 0.3500 0.3200 0.3200 344,885 -0.03(-8.57%)
May 07, 2015 0.3800 0.3850 0.3500 0.3500 162,777 -0.01(-2.78%)
May 06, 2015 0.3800 0.3800 0.3600 0.3600 163,293 -0.02(-4.00%)
May 05, 2015 0.3750 0.3800 0.3650 0.3750 74,189 +0.01(+1.35%)
May 04, 2015 0.3650 0.3850 0.3450 0.3700 178,911 +0.01(+2.78%)
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.