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 30, 2019 1.120 1.180 1.110 1.180 400,322 -0.02(-1.67%)
Apr 29, 2019 1.280 1.280 1.140 1.200 705,006 -0.08(-6.25%)
Apr 26, 2019 1.390 1.390 1.240 1.280 711,507 -0.12(-8.57%)
Apr 25, 2019 1.410 1.410 1.390 1.400 53,430 +0.01(+0.72%)
Apr 24, 2019 1.410 1.420 1.380 1.390 73,507 -0.01(-0.71%)
Apr 23, 2019 1.400 1.420 1.400 1.400 58,221 +0.01(+0.72%)
Apr 22, 2019 1.450 1.480 1.390 1.390 100,878 -0.06(-4.14%)
Apr 18, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Apr 17, 2019 1.530 1.540 1.420 1.440 384,396 +0.04(+2.86%)
Apr 16, 2019 1.420 1.450 1.400 1.400 95,901 +0.00(+0.00%)
Apr 15, 2019 1.420 1.440 1.400 1.400 29,705 -0.03(-2.10%)
Apr 12, 2019 1.440 1.450 1.410 1.430 74,665 -0.02(-1.38%)
Apr 11, 2019 1.410 1.450 1.400 1.450 45,409 +0.05(+3.57%)
Apr 10, 2019 1.400 1.420 1.390 1.400 56,509 +0.00(+0.00%)
Apr 09, 2019 1.410 1.430 1.400 1.400 45,808 -0.03(-2.10%)
Apr 08, 2019 1.390 1.430 1.390 1.430 40,682 +0.00(+0.00%)
Apr 05, 2019 1.410 1.430 1.400 1.430 89,710 +0.00(+0.00%)
Apr 04, 2019 1.470 1.470 1.400 1.430 155,054 -0.05(-3.38%)
Apr 03, 2019 1.480 1.490 1.450 1.480 67,196 +0.00(+0.00%)
Apr 02, 2019 1.460 1.500 1.450 1.480 81,509 +0.03(+2.07%)
Apr 01, 2019 1.450 1.490 1.420 1.450 137,505 +0.03(+2.11%)
Mar 29, 2019 1.430 1.440 1.410 1.420 65,789 -0.03(-2.07%)
Mar 28, 2019 1.450 1.500 1.420 1.450 90,879 -0.03(-2.03%)
Mar 27, 2019 1.420 1.490 1.410 1.480 111,141 +0.06(+4.23%)
Mar 26, 2019 1.410 1.440 1.410 1.420 81,711 -0.01(-0.70%)
Mar 25, 2019 1.430 1.440 1.410 1.430 56,776 -0.03(-2.05%)
Mar 22, 2019 1.410 1.470 1.410 1.460 52,484 +0.02(+1.39%)
Mar 21, 2019 1.450 1.470 1.420 1.440 100,245 -0.03(-2.04%)
Mar 20, 2019 1.470 1.500 1.450 1.470 96,355 -0.03(-2.00%)
Mar 19, 2019 1.500 1.520 1.460 1.500 178,490 +0.02(+1.35%)
Mar 18, 2019 1.600 1.600 1.480 1.480 368,142 -0.09(-5.73%)
Mar 15, 2019 1.550 1.590 1.530 1.570 277,006 +0.07(+4.67%)
Mar 14, 2019 1.400 1.510 1.400 1.500 614,406 +0.15(+11.11%)
Mar 13, 2019 1.410 1.430 1.350 1.350 311,539 -0.08(-5.59%)
Mar 12, 2019 1.400 1.440 1.380 1.430 191,616 +0.02(+1.42%)
Mar 11, 2019 1.470 1.490 1.410 1.410 173,845 -0.06(-4.08%)
Mar 08, 2019 1.540 1.540 1.450 1.470 221,235 -0.06(-3.92%)
Mar 07, 2019 1.550 1.560 1.530 1.530 38,445 -0.02(-1.29%)
Mar 06, 2019 1.550 1.570 1.540 1.550 85,512 +0.00(+0.00%)
Mar 05, 2019 1.550 1.590 1.540 1.550 67,426 +0.01(+0.65%)
Mar 04, 2019 1.580 1.600 1.530 1.540 125,706 -0.06(-3.75%)
Mar 01, 2019 1.570 1.610 1.570 1.600 55,835 +0.05(+3.23%)
Feb 28, 2019 1.550 1.630 1.520 1.550 235,279 -0.01(-0.64%)
Feb 27, 2019 1.580 1.600 1.540 1.560 73,975 -0.02(-1.27%)
Feb 26, 2019 1.580 1.600 1.560 1.580 109,092 +0.03(+1.94%)
Feb 25, 2019 1.540 1.620 1.520 1.550 118,818 +0.03(+1.97%)
Feb 22, 2019 1.560 1.560 1.520 1.520 140,385 -0.08(-5.00%)
Feb 21, 2019 1.580 1.600 1.570 1.600 80,919 -0.02(-1.23%)
Feb 20, 2019 1.650 1.650 1.570 1.620 216,396 -0.01(-0.61%)
Feb 19, 2019 1.680 1.680 1.630 1.630 77,438 -0.05(-2.98%)
Feb 15, 2019 1.680 1.680 1.680 0 +0.01(+0.60%)
Feb 14, 2019 1.720 1.720 1.640 1.670 44,709 -0.01(-0.60%)
Feb 13, 2019 1.660 1.680 1.640 1.680 85,631 +0.01(+0.60%)
Feb 12, 2019 1.680 1.720 1.640 1.670 192,835 -0.06(-3.47%)
Feb 11, 2019 1.760 1.760 1.690 1.730 53,877 -0.01(-0.57%)
Feb 08, 2019 1.680 1.780 1.680 1.740 133,434 +0.05(+2.96%)
Feb 07, 2019 1.630 1.740 1.630 1.690 115,296 +0.01(+0.60%)
Feb 06, 2019 1.700 1.710 1.630 1.680 151,640 -0.03(-1.75%)
Feb 05, 2019 1.750 1.770 1.690 1.710 184,173 -0.08(-4.47%)
Feb 04, 2019 1.750 1.820 1.750 1.790 248,023 -0.01(-0.56%)
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.