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
Streaming Delayed 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 (%)
Aug 31, 2018 1.820 1.820 1.820 0 +0.15(+8.98%)
Aug 30, 2018 1.730 1.740 1.640 1.670 562,248 -0.06(-3.47%)
Aug 29, 2018 1.740 1.800 1.600 1.730 1,075,391 -0.06(-3.35%)
Aug 28, 2018 1.840 1.860 1.680 1.790 742,109 -0.12(-6.28%)
Aug 27, 2018 1.910 1.990 1.810 1.910 1,131,195 +0.08(+4.37%)
Aug 24, 2018 1.830 1.900 1.670 1.830 600,000 -0.04(-2.14%)
Aug 23, 2018 1.860 1.920 1.840 1.870 201,339 -0.01(-0.53%)
Aug 22, 2018 1.880 1.910 1.820 1.880 173,903 -0.04(-2.08%)
Aug 21, 2018 2.120 2.120 1.840 1.920 900,540 -0.11(-5.42%)
Aug 20, 2018 1.770 2.060 1.750 2.030 1,179,897 +0.31(+18.02%)
Aug 17, 2018 1.720 1.750 1.630 1.720 442,300 +0.09(+5.52%)
Aug 16, 2018 1.500 1.630 1.480 1.630 363,634 +0.14(+9.40%)
Aug 15, 2018 1.500 1.530 1.420 1.490 304,293 +0.08(+5.67%)
Aug 14, 2018 1.510 1.520 1.300 1.410 855,736 -0.12(-7.84%)
Aug 13, 2018 1.550 1.600 1.520 1.530 186,247 -0.06(-3.77%)
Aug 10, 2018 1.590 1.630 1.580 1.590 108,800 -0.02(-1.24%)
Aug 09, 2018 1.580 1.620 1.570 1.610 139,459 -0.01(-0.62%)
Aug 08, 2018 1.610 1.640 1.500 1.620 381,857 -0.02(-1.22%)
Aug 07, 2018 1.600 1.670 1.600 1.640 244,570 -0.07(-4.09%)
Aug 03, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Aug 02, 2018 1.620 1.690 1.620 1.690 374,809 +0.05(+3.05%)
Aug 01, 2018 1.720 1.770 1.640 1.640 699,750 +0.16(+10.81%)
Jul 31, 2018 1.050 1.870 1.020 1.480 7,672,437 -0.02(-1.33%)
Jul 30, 2018 2.100 2.100 1.500 1.500 2,528,859 -0.60(-28.57%)
Jul 27, 2018 2.100 2.100 2.030 2.100 137,800 +0.06(+2.94%)
Jul 26, 2018 2.100 2.100 2.040 2.040 159,279 -0.07(-3.32%)
Jul 25, 2018 2.150 2.150 2.090 2.110 116,637 -0.01(-0.47%)
Jul 24, 2018 2.140 2.170 2.100 2.120 144,922 -0.02(-0.93%)
Jul 23, 2018 2.050 2.150 2.050 2.140 138,821 +0.06(+2.88%)
Jul 20, 2018 2.090 2.140 2.060 2.080 87,452 -0.01(-0.48%)
Jul 19, 2018 2.180 2.220 2.090 2.090 154,843 -0.09(-4.13%)
Jul 18, 2018 2.030 2.210 2.000 2.180 257,845 +0.15(+7.39%)
Jul 17, 2018 2.050 2.150 2.020 2.030 200,626 -0.07(-3.33%)
Jul 16, 2018 2.240 2.270 1.990 2.100 409,687 -0.13(-5.83%)
Jul 13, 2018 2.230 332,255 +0.04(+1.83%)
Jul 12, 2018 2.230 2.230 2.180 2.190 185,908 -0.03(-1.35%)
Jul 11, 2018 2.250 2.290 2.180 2.220 325,389 -0.05(-2.20%)
Jul 10, 2018 2.300 2.330 2.230 2.270 186,493 -0.03(-1.30%)
Jul 09, 2018 2.330 2.350 2.290 2.300 285,070 -0.04(-1.71%)
Jul 06, 2018 2.260 2.380 2.250 2.340 299,061 +0.04(+1.74%)
Jul 05, 2018 2.270 2.330 2.230 2.300 425,363 -0.03(-1.29%)
Jul 04, 2018 2.400 2.460 2.200 2.330 556,286 -0.05(-2.10%)
Jul 03, 2018 2.320 2.430 2.310 2.380 706,783 +0.12(+5.31%)
Jun 29, 2018 2.260 2.260 2.260 0 +0.03(+1.35%)
Jun 28, 2018 1.930 2.320 1.900 2.230 1,446,320 +0.28(+14.36%)
Jun 27, 2018 2.170 2.210 1.900 1.950 1,168,258 -0.27(-12.16%)
Jun 26, 2018 2.300 2.350 2.190 2.220 1,131,841 -0.21(-8.64%)
Jun 25, 2018 2.590 2.720 2.280 2.430 2,534,800 -0.11(-4.33%)
Jun 22, 2018 2.400 2.540 2.280 2.540 3,898,622 +0.34(+15.45%)
Jun 21, 2018 1.910 2.360 1.860 2.200 4,066,225 +0.41(+22.91%)
Jun 20, 2018 1.640 1.800 1.600 1.790 712,989 +0.22(+14.01%)
Jun 19, 2018 1.670 1.670 1.540 1.570 618,547 -0.08(-4.85%)
Jun 18, 2018 1.640 1.840 1.640 1.650 1,153,636 +0.14(+9.27%)
Jun 15, 2018 1.570 1.570 1.510 255,086 -0.06(-3.82%)
Jun 14, 2018 1.610 1.620 1.570 1.570 254,200 -0.03(-1.88%)
Jun 13, 2018 1.610 1.620 1.550 1.600 165,951 +0.01(+0.63%)
Jun 12, 2018 1.650 1.650 1.560 1.590 351,103 -0.08(-4.79%)
Jun 11, 2018 1.700 1.750 1.660 1.670 132,247 -0.04(-2.34%)
Jun 08, 2018 1.790 1.800 1.690 1.710 231,185 -0.05(-2.84%)
Jun 07, 2018 1.820 1.820 1.750 1.760 321,874 +0.00(+0.00%)
Jun 06, 2018 1.620 1.790 1.600 1.760 804,035 +0.13(+7.98%)
Jun 05, 2018 1.650 1.690 1.600 1.630 297,988 -0.04(-2.40%)
Jun 04, 2018 1.750 1.750 1.650 1.670 178,234 -0.06(-3.47%)
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.