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 31, 2021 1.020 1.070 1.020 1.020 57,463 +0.02(+2.00%)
Aug 30, 2021 1.020 1.020 0.9500 1.000 53,416 +0.04(+4.17%)
Aug 27, 2021 0.9500 0.9700 0.9400 0.9600 15,891 -0.01(-1.03%)
Aug 26, 2021 0.9900 1.020 0.9500 0.9700 65,775 -0.07(-6.73%)
Aug 25, 2021 1.000 1.050 0.9900 1.040 39,210 +0.01(+0.97%)
Aug 24, 2021 1.060 1.070 1.010 1.030 32,622 +0.04(+4.04%)
Aug 23, 2021 0.9600 1.050 0.9600 0.9900 89,934 +0.03(+3.13%)
Aug 20, 2021 0.9300 0.9600 0.9200 0.9600 58,056 +0.03(+3.23%)
Aug 19, 2021 0.9300 0.9800 0.9300 0.9300 28,086 +0.00(+0.00%)
Aug 18, 2021 0.9100 0.9800 0.9100 0.9300 62,790 -0.02(-2.11%)
Aug 17, 2021 1.000 1.120 0.9500 0.9500 315,384 +0.04(+4.40%)
Aug 16, 2021 0.9200 0.9300 0.9000 0.9100 77,500 -0.03(-3.19%)
Aug 13, 2021 0.9600 0.9700 0.9300 0.9400 50,167 -0.02(-2.08%)
Aug 12, 2021 0.9600 0.9600 0.9600 0.9600 8,283 -0.02(-2.04%)
Aug 11, 2021 0.9500 0.9800 0.9500 0.9800 53,594 +0.02(+2.08%)
Aug 10, 2021 0.9500 0.9900 0.9500 0.9600 44,630 +0.00(+0.00%)
Aug 09, 2021 1.010 1.010 0.9600 0.9600 25,725 -0.01(-1.03%)
Aug 06, 2021 1.000 1.010 0.9700 0.9700 38,261 -0.02(-2.02%)
Aug 05, 2021 0.9900 0.9900 0.9800 0.9900 17,415 +0.01(+1.02%)
Aug 04, 2021 1.020 1.020 0.9700 0.9800 27,419 -0.02(-2.00%)
Aug 03, 2021 1.010 1.020 0.9900 1.000 18,321 -0.01(-0.99%)
Jul 30, 2021 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 29, 2021 1.050 1.050 0.9900 1.000 55,988 +0.02(+2.04%)
Jul 28, 2021 1.000 1.020 0.9800 0.9800 28,351 -0.04(-3.92%)
Jul 27, 2021 1.000 1.040 1.000 1.020 37,506 +0.02(+2.00%)
Jul 26, 2021 1.010 1.020 1.000 1.000 39,134 -0.01(-0.99%)
Jul 23, 2021 1.030 1.030 1.000 1.010 12,511 +0.00(+0.00%)
Jul 22, 2021 1.000 1.020 0.9900 1.010 11,098 +0.00(+0.00%)
Jul 21, 2021 1.020 1.030 1.000 1.010 44,500 -0.01(-0.98%)
Jul 20, 2021 1.110 1.110 1.000 1.020 67,473 -0.01(-0.97%)
Jul 19, 2021 1.090 1.090 1.020 1.030 81,159 +0.00(+0.00%)
Jul 16, 2021 1.080 1.080 1.030 1.030 29,178 -0.04(-3.74%)
Jul 15, 2021 1.090 1.090 1.050 1.070 34,119 +0.00(+0.00%)
Jul 14, 2021 1.180 1.180 1.060 1.070 124,690 -0.08(-6.96%)
Jul 13, 2021 1.130 1.170 1.130 1.150 81,188 +0.04(+3.60%)
Jul 12, 2021 1.180 1.180 1.110 1.110 37,765 -0.04(-3.48%)
Jul 09, 2021 1.170 1.180 1.130 1.150 41,953 +0.01(+0.88%)
Jul 08, 2021 1.180 1.260 1.100 1.140 295,226 -0.08(-6.56%)
Jul 07, 2021 1.240 1.350 1.190 1.220 239,319 -0.06(-4.69%)
Jul 06, 2021 1.040 1.360 1.040 1.280 822,341 +0.26(+25.49%)
Jul 05, 2021 1.040 1.050 0.9800 1.020 18,587 +0.01(+0.99%)
Jul 02, 2021 1.030 1.060 0.9500 1.010 111,276 -0.01(-0.98%)
Jun 30, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 29, 2021 1.020 1.030 1.000 1.010 43,701 -0.01(-0.98%)
Jun 28, 2021 1.040 1.050 1.020 1.020 16,128 -0.03(-2.86%)
Jun 25, 2021 1.040 1.060 1.040 1.050 57,068 +0.00(+0.00%)
Jun 24, 2021 1.070 1.070 1.040 1.050 30,592 -0.01(-0.94%)
Jun 23, 2021 1.050 1.060 1.030 1.060 21,447 +0.00(+0.00%)
Jun 22, 2021 1.050 1.080 1.040 1.060 45,989 +0.01(+0.95%)
Jun 21, 2021 1.060 1.070 1.050 1.050 15,950 -0.04(-3.67%)
Jun 18, 2021 1.030 1.100 1.030 1.090 43,798 +0.04(+3.81%)
Jun 17, 2021 1.050 1.100 1.040 1.050 56,340 -0.02(-1.87%)
Jun 16, 2021 1.070 1.110 1.070 1.070 42,214 -0.01(-0.93%)
Jun 15, 2021 1.080 1.090 1.070 1.080 39,957 +0.00(+0.00%)
Jun 14, 2021 1.070 1.110 1.070 1.080 14,316 +0.00(+0.00%)
Jun 11, 2021 1.100 1.120 1.080 1.080 49,044 -0.01(-0.92%)
Jun 10, 2021 1.100 1.110 1.070 1.090 33,293 -0.03(-2.68%)
Jun 09, 2021 1.110 1.140 1.110 1.120 43,972 +0.00(+0.00%)
Jun 08, 2021 1.080 1.120 1.080 1.120 76,696 +0.03(+2.75%)
Jun 07, 2021 1.090 1.150 1.080 1.090 52,928 -0.02(-1.80%)
Jun 04, 2021 1.130 1.130 1.100 1.110 26,223 -0.01(-0.89%)
Jun 03, 2021 1.060 1.160 1.060 1.120 119,847 +0.00(+0.00%)
Jun 02, 2021 1.220 1.220 1.050 1.120 143,509 -0.05(-4.27%)
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.