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 (%)
Aug 30, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Aug 29, 2019 0.6700 0.7000 0.6700 0.6800 55,986 +0.02(+3.03%)
Aug 28, 2019 0.6500 0.7100 0.6500 0.6600 55,904 -0.04(-5.71%)
Aug 27, 2019 0.6900 0.7100 0.6600 0.7000 118,548 -0.01(-1.41%)
Aug 26, 2019 0.7100 0.7200 0.7100 0.7100 67,815 -0.02(-2.74%)
Aug 23, 2019 0.7300 0.7700 0.7300 0.7300 77,178 +0.00(+0.00%)
Aug 22, 2019 0.7500 0.7700 0.7300 0.7300 55,783 -0.03(-3.95%)
Aug 21, 2019 0.7800 0.7900 0.7600 0.7600 73,044 -0.02(-2.56%)
Aug 20, 2019 0.7600 0.7900 0.7600 0.7800 44,572 -0.01(-1.27%)
Aug 19, 2019 0.7800 0.7900 0.7600 0.7900 33,125 +0.03(+3.95%)
Aug 16, 2019 0.7600 0.8000 0.7600 0.7600 26,033 -0.02(-2.56%)
Aug 15, 2019 0.8200 0.8200 0.7700 0.7800 83,490 -0.03(-3.70%)
Aug 14, 2019 0.7900 0.8200 0.7900 0.8100 90,826 +0.02(+2.53%)
Aug 13, 2019 0.7800 0.8100 0.7800 0.7900 28,200 -0.03(-3.66%)
Aug 12, 2019 0.7500 0.8700 0.7500 0.8200 229,988 +0.07(+9.33%)
Aug 09, 2019 0.7600 0.7600 0.7400 0.7500 39,014 +0.03(+4.17%)
Aug 08, 2019 0.7300 0.7500 0.7100 0.7200 41,774 -0.01(-1.37%)
Aug 07, 2019 0.7400 0.7600 0.7300 0.7300 33,317 -0.04(-5.19%)
Aug 06, 2019 0.7700 0.8000 0.7100 0.7700 163,656 -0.05(-6.10%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Aug 01, 2019 0.8500 0.8600 0.8100 0.8600 73,647 +0.01(+1.18%)
Jul 31, 2019 0.8800 0.8800 0.8500 0.8500 101,202 -0.01(-1.16%)
Jul 30, 2019 0.8200 0.8700 0.8200 0.8600 96,970 +0.00(+0.00%)
Jul 29, 2019 0.7700 0.9000 0.7700 0.8600 364,450 +0.09(+11.69%)
Jul 26, 2019 0.8700 0.8700 0.7400 0.7700 497,450 -0.08(-9.41%)
Jul 25, 2019 1.050 1.050 0.8400 0.8500 1,327,763 -0.21(-19.81%)
Jul 24, 2019 0.6000 1.130 0.5900 1.060 3,418,276 +0.43(+68.25%)
Jul 23, 2019 0.7500 0.7700 0.6200 0.6300 908,437 -0.14(-18.18%)
Jul 22, 2019 0.8500 0.8700 0.7400 0.7700 390,768 -0.08(-9.41%)
Jul 19, 2019 0.9000 0.9200 0.8400 0.8500 400,051 -0.06(-6.59%)
Jul 18, 2019 1.000 1.000 0.9000 0.9100 344,808 -0.11(-10.78%)
Jul 17, 2019 1.010 1.050 0.9200 1.020 289,320 -0.01(-0.97%)
Jul 16, 2019 1.120 1.120 1.020 1.030 96,214 -0.07(-6.36%)
Jul 15, 2019 1.030 1.140 1.020 1.100 145,726 -0.01(-0.90%)
Jul 12, 2019 1.120 1.130 1.110 1.110 49,643 -0.02(-1.77%)
Jul 11, 2019 1.120 1.140 1.110 1.130 67,558 +0.00(+0.00%)
Jul 10, 2019 1.150 1.150 1.130 1.130 13,721 -0.01(-0.88%)
Jul 09, 2019 1.130 1.150 1.130 1.140 60,115 +0.00(+0.00%)
Jul 08, 2019 1.120 1.150 1.110 1.140 47,101 +0.00(+0.00%)
Jul 05, 2019 1.150 1.150 1.140 1.140 55,338 -0.01(-0.87%)
Jul 04, 2019 1.140 1.170 1.120 1.150 15,613 +0.01(+0.88%)
Jul 03, 2019 1.140 1.150 1.140 1.140 49,935 +0.00(+0.00%)
Jul 02, 2019 1.140 1.180 1.140 1.140 29,210 +0.00(+0.00%)
Jun 28, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 27, 2019 1.140 1.170 1.140 1.140 21,542 +0.00(+0.00%)
Jun 26, 2019 1.160 1.170 1.120 1.140 32,597 +0.01(+0.88%)
Jun 25, 2019 1.180 1.180 1.120 1.130 57,213 -0.03(-2.59%)
Jun 24, 2019 1.230 1.260 1.150 1.160 69,669 -0.10(-7.94%)
Jun 21, 2019 1.200 1.280 1.200 1.260 58,900 -0.01(-0.79%)
Jun 20, 2019 1.260 1.300 1.230 1.270 68,971 -0.05(-3.79%)
Jun 19, 2019 1.330 1.330 1.280 1.320 88,370 +0.00(+0.00%)
Jun 18, 2019 1.300 1.320 1.260 1.320 106,797 +0.02(+1.54%)
Jun 17, 2019 1.210 1.300 1.210 1.300 160,800 +0.08(+6.56%)
Jun 14, 2019 1.180 1.220 1.170 1.220 100,515 +0.02(+1.67%)
Jun 13, 2019 1.180 1.200 1.140 1.200 167,155 +0.05(+4.35%)
Jun 12, 2019 1.120 1.150 1.100 1.150 129,035 +0.03(+2.68%)
Jun 11, 2019 1.120 1.130 1.120 1.120 41,602 +0.00(+0.00%)
Jun 10, 2019 1.110 1.140 1.110 1.120 134,195 +0.00(+0.00%)
Jun 07, 2019 1.150 1.150 1.110 1.120 66,703 -0.03(-2.61%)
Jun 06, 2019 1.100 1.150 1.100 1.150 81,377 +0.03(+2.68%)
Jun 05, 2019 1.120 1.130 1.110 1.120 79,777 +0.00(+0.00%)
Jun 04, 2019 1.110 1.140 1.110 1.120 34,986 +0.01(+0.90%)
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.