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 (%)
Sep 30, 2019 0.6800 0.6800 0.6600 0.6700 21,737 +0.00(+0.00%)
Sep 27, 2019 0.6600 0.6900 0.6600 0.6700 30,188 +0.01(+1.52%)
Sep 26, 2019 0.6700 0.6800 0.6600 0.6600 35,910 -0.01(-1.49%)
Sep 25, 2019 0.6900 0.7000 0.6600 0.6700 59,183 -0.03(-4.29%)
Sep 24, 2019 0.7000 0.7100 0.6900 0.7000 51,951 +0.01(+1.45%)
Sep 23, 2019 0.7000 0.7800 0.6900 0.6900 295,002 +0.01(+1.47%)
Sep 20, 2019 0.6900 0.7100 0.6800 0.6800 28,851 +0.00(+0.00%)
Sep 19, 2019 0.7000 0.7000 0.6800 0.6800 43,000 -0.03(-4.23%)
Sep 18, 2019 0.7300 0.7300 0.7000 0.7100 23,380 +0.00(+0.00%)
Sep 17, 2019 0.6700 0.7100 0.6700 0.7100 63,590 +0.03(+4.41%)
Sep 16, 2019 0.7000 0.7200 0.6800 0.6800 22,455 -0.01(-1.45%)
Sep 13, 2019 0.7300 0.7400 0.6900 0.6900 50,066 -0.05(-6.76%)
Sep 12, 2019 0.7100 0.7600 0.7100 0.7400 21,435 +0.01(+1.37%)
Sep 11, 2019 0.7400 0.7400 0.7200 0.7300 26,545 +0.03(+4.29%)
Sep 10, 2019 0.7300 0.7500 0.7000 0.7000 39,766 -0.03(-4.11%)
Sep 09, 2019 0.7500 0.7600 0.7300 0.7300 49,154 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7500 0.7000 0.7300 58,758 +0.03(+4.29%)
Sep 05, 2019 0.6800 0.7500 0.6800 0.7000 111,204 +0.03(+4.48%)
Sep 04, 2019 0.6900 0.6900 0.6600 0.6700 48,542 +0.01(+1.52%)
Sep 03, 2019 0.6800 0.6900 0.6600 0.6600 51,444 -0.01(-1.49%)
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%)
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.