Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (CSE: BLO )

0.5100 +0.0400 (+8.51%)
Official Closing Price Updated: 3:53 PM EDT, May 10, 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 (%)
Apr 29, 2016 0.2950 0.3000 0.2800 0.2900 252,494 -0.02(-4.92%)
Apr 28, 2016 0.3150 0.3250 0.2950 0.3050 526,655 -0.02(-6.15%)
Apr 27, 2016 0.3550 0.3550 0.3050 0.3250 366,283 -0.02(-7.14%)
Apr 26, 2016 0.3550 0.3600 0.3400 0.3500 302,869 -0.01(-2.78%)
Apr 25, 2016 0.3600 0.3750 0.3400 0.3600 869,955 +0.01(+2.86%)
Apr 22, 2016 0.3000 0.3950 0.3000 0.3500 1,209,630 +0.05(+16.67%)
Apr 21, 2016 0.2900 0.3000 0.2800 0.3000 479,242 +0.01(+3.45%)
Apr 20, 2016 0.2900 0.2950 0.2800 0.2900 286,494 +0.00(+0.00%)
Apr 19, 2016 0.2900 0.2900 0.2800 0.2900 236,281 +0.01(+3.57%)
Apr 18, 2016 0.2700 0.2900 0.2700 0.2800 717,575 +0.01(+3.70%)
Apr 15, 2016 0.2750 0.2750 0.2550 0.2700 174,366 +0.00(+0.00%)
Apr 14, 2016 0.2650 0.2750 0.2600 0.2700 62,700 +0.01(+1.89%)
Apr 13, 2016 0.2600 0.2700 0.2600 0.2650 112,058 -0.01(-1.85%)
Apr 12, 2016 0.2650 0.2750 0.2650 0.2700 172,514 +0.01(+1.89%)
Apr 11, 2016 0.2750 0.2800 0.2650 0.2650 131,315 -0.02(-5.36%)
Apr 08, 2016 0.2650 0.2800 0.2600 0.2800 439,000 +0.01(+3.70%)
Apr 07, 2016 0.2650 0.2700 0.2600 0.2700 119,599 +0.00(+0.00%)
Apr 06, 2016 0.2650 0.2700 0.2600 0.2700 99,517 +0.01(+1.89%)
Apr 05, 2016 0.2750 0.2800 0.2650 0.2650 101,987 -0.01(-1.85%)
Apr 04, 2016 0.2700 0.2750 0.2600 0.2700 396,728 +0.01(+3.85%)
Apr 01, 2016 0.2650 0.2700 0.2450 0.2600 161,159 +0.01(+4.00%)
Mar 31, 2016 0.2600 0.2650 0.2350 0.2500 224,120 -0.01(-3.85%)
Mar 30, 2016 0.2700 0.2700 0.2450 0.2600 130,775 -0.01(-3.70%)
Mar 29, 2016 0.2400 0.2850 0.2400 0.2700 1,320,308 +0.04(+17.39%)
Mar 28, 2016 0.2250 0.2300 0.2050 0.2300 121,096 +0.01(+4.55%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Mar 23, 2016 0.2050 0.2200 0.2050 0.2100 79,717 -0.01(-2.33%)
Mar 22, 2016 0.2200 0.2200 0.2050 0.2150 113,386 +0.00(+0.00%)
Mar 21, 2016 0.2300 0.2300 0.2000 0.2150 175,451 -0.01(-2.27%)
Mar 18, 2016 0.2300 0.2400 0.2200 0.2200 162,747 -0.01(-6.38%)
Mar 17, 2016 0.2400 0.2400 0.2250 0.2350 191,682 +0.00(+0.00%)
Mar 16, 2016 0.2450 0.2450 0.2300 0.2350 172,880 -0.01(-2.08%)
Mar 15, 2016 0.2350 0.2500 0.2300 0.2400 324,753 -0.01(-4.00%)
Mar 14, 2016 0.2500 0.2700 0.2350 0.2500 179,573 +0.01(+4.17%)
Mar 11, 2016 0.2950 0.3000 0.2300 0.2400 812,612 -0.05(-17.24%)
Mar 10, 2016 0.3000 0.3300 0.2700 0.2900 1,121,050 +0.01(+1.75%)
Mar 09, 2016 0.2950 0.3050 0.2600 0.2850 1,186,848 +0.03(+14.00%)
Mar 08, 2016 0.2200 0.3350 0.2100 0.2500 877,068 +0.04(+19.05%)
Mar 07, 2016 0.1950 0.2100 0.1950 0.2100 260,714 +0.01(+7.69%)
Mar 04, 2016 0.1900 0.1950 0.1850 0.1950 141,416 +0.00(+0.00%)
Mar 03, 2016 0.1950 0.1950 0.1850 0.1950 297,142 +0.00(+0.00%)
Mar 02, 2016 0.1850 0.1950 0.1850 0.1950 237,092 +0.01(+5.41%)
Mar 01, 2016 0.1900 0.1950 0.1850 0.1850 131,550 -0.01(-5.13%)
Feb 29, 2016 0.1950 0.1950 0.1850 0.1950 182,151 +0.01(+2.63%)
Feb 26, 2016 0.1950 0.1950 0.1850 0.1900 303,419 +0.01(+2.70%)
Feb 25, 2016 0.2000 0.2000 0.1850 0.1850 277,559 -0.01(-2.63%)
Feb 24, 2016 0.1950 0.2000 0.1850 0.1900 508,762 -0.01(-2.56%)
Feb 23, 2016 0.1950 0.2000 0.1850 0.1950 312,085 +0.01(+2.63%)
Feb 22, 2016 0.2000 0.2000 0.1900 0.1900 366,797 -0.01(-2.56%)
Feb 19, 2016 0.2050 0.2050 0.1900 0.1950 252,510 +0.00(+0.00%)
Feb 18, 2016 0.2000 0.2100 0.1900 0.1950 641,373 +0.01(+5.41%)
Feb 17, 2016 0.1800 0.2000 0.1700 0.1850 288,420 +0.01(+2.78%)
Feb 16, 2016 0.1900 0.1900 0.1750 0.1800 336,108 +0.00(+0.00%)
Feb 12, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 11, 2016 0.1850 0.2000 0.1850 0.1850 107,800 -0.01(-5.13%)
Feb 10, 2016 0.1850 0.1950 0.1750 0.1950 115,357 +0.01(+5.41%)
Feb 09, 2016 0.1850 0.1900 0.1600 0.1850 284,488 +0.00(+0.00%)
Feb 08, 2016 0.1700 0.1900 0.1650 0.1850 216,504 +0.00(+0.00%)
Feb 05, 2016 0.1650 0.2200 0.1650 0.1850 778,738 +0.02(+12.12%)
Feb 04, 2016 0.1650 0.1700 0.1650 0.1650 23,040 -0.01(-5.71%)
Feb 03, 2016 0.1800 0.1800 0.1650 0.1750 24,000 -0.01(-2.78%)
Feb 02, 2016 0.1800 0.1850 0.1700 0.1800 186,113 +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.