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

Cannabix Technologies Inc (OP: BLOZF )

0.3156 -0.0046 (-1.44%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 31, 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 (%)
Feb 28, 2019 1.175 1.240 1.160 1.190 160,392 +0.01(+0.85%)
Feb 27, 2019 1.210 1.220 1.180 1.180 120,249 -0.02(-1.75%)
Feb 26, 2019 1.160 1.220 1.160 1.201 99,429 +0.02(+1.78%)
Feb 25, 2019 1.140 1.240 1.140 1.180 162,340 +0.03(+2.61%)
Feb 22, 2019 1.190 1.190 1.150 1.150 285,500 -0.04(-3.36%)
Feb 21, 2019 1.189 1.235 1.189 1.190 234,620 -0.04(-3.25%)
Feb 20, 2019 1.260 1.265 1.200 1.230 229,253 -0.01(-0.81%)
Feb 19, 2019 1.310 1.310 1.239 1.240 150,071 -0.03(-2.36%)
Feb 15, 2019 1.260 1.280 1.250 1.270 185,700 +0.00(+0.00%)
Feb 14, 2019 1.285 1.285 1.230 1.270 80,216 +0.01(+0.79%)
Feb 13, 2019 1.260 1.274 1.240 1.260 169,208 -0.02(-1.56%)
Feb 12, 2019 1.310 1.310 1.223 1.280 388,579 -0.01(-0.78%)
Feb 11, 2019 1.314 1.370 1.280 1.290 144,598 -0.03(-2.27%)
Feb 08, 2019 1.270 1.333 1.230 1.320 116,300 +0.05(+3.94%)
Feb 07, 2019 1.270 1.300 1.239 1.270 126,689 -0.00(-0.39%)
Feb 06, 2019 1.260 1.330 1.240 1.275 191,204 -0.03(-1.92%)
Feb 05, 2019 1.370 1.370 1.280 1.300 170,314 -0.06(-4.41%)
Feb 04, 2019 1.290 1.389 1.290 1.360 180,580 -0.01(-0.73%)
Feb 01, 2019 1.400 1.410 1.340 1.370 138,700 -0.01(-0.82%)
Jan 31, 2019 1.400 1.490 1.361 1.381 250,135 -0.05(-3.41%)
Jan 30, 2019 1.470 1.480 1.400 1.430 321,025 -0.01(-0.40%)
Jan 29, 2019 1.540 1.540 1.400 1.436 392,268 -0.06(-4.28%)
Jan 28, 2019 1.500 1.580 1.420 1.500 1,041,250 +0.14(+10.29%)
Jan 25, 2019 1.407 1.420 1.330 1.360 135,100 -0.04(-2.86%)
Jan 24, 2019 1.330 1.402 1.258 1.400 248,073 +0.11(+8.53%)
Jan 23, 2019 1.295 1.320 1.270 1.290 112,534 -0.01(-0.77%)
Jan 22, 2019 1.280 1.329 1.240 1.300 125,303 +0.00(+0.00%)
Jan 18, 2019 1.274 1.300 1.250 1.300 97,700 +0.04(+3.17%)
Jan 17, 2019 1.279 1.339 1.250 1.260 131,993 -0.05(-3.82%)
Jan 16, 2019 1.320 1.350 1.294 1.310 115,159 +0.01(+0.56%)
Jan 15, 2019 1.275 1.350 1.170 1.303 327,991 +0.04(+3.39%)
Jan 14, 2019 1.365 1.380 1.220 1.260 343,541 -0.07(-5.26%)
Jan 11, 2019 1.450 1.480 1.320 1.330 455,900 -0.10(-7.06%)
Jan 10, 2019 1.420 1.500 1.370 1.431 730,402 +0.06(+4.45%)
Jan 09, 2019 1.210 1.380 1.210 1.370 504,199 +0.15(+12.30%)
Jan 08, 2019 1.250 1.250 1.200 1.220 163,360 +0.02(+1.67%)
Jan 07, 2019 1.200 1.210 1.160 1.200 222,018 +0.04(+3.45%)
Jan 04, 2019 1.160 1.200 1.140 1.160 208,900 +0.03(+2.65%)
Jan 03, 2019 1.160 1.190 1.100 1.130 280,534 +0.02(+1.89%)
Jan 02, 2019 1.010 1.110 0.9900 1.109 171,585 +0.10(+9.80%)
Dec 31, 2018 1.040 1.060 0.9900 1.010 218,100 -0.05(-4.72%)
Dec 28, 2018 0.9040 1.100 0.9040 1.060 656,700 +0.11(+11.11%)
Dec 27, 2018 0.8720 0.9954 0.8566 0.9540 205,948 +0.07(+8.41%)
Dec 26, 2018 0.8190 0.9000 0.8000 0.8800 332,438 +0.02(+2.33%)
Dec 24, 2018 0.8200 0.8900 0.8043 0.8600 157,300 -0.07(-7.53%)
Dec 21, 2018 0.9306 0.9600 0.8201 0.9300 486,100 -0.02(-2.52%)
Dec 20, 2018 1.010 1.020 0.9300 0.9540 438,573 -0.06(-5.54%)
Dec 19, 2018 1.050 1.085 0.9900 1.010 185,585 -0.04(-3.81%)
Dec 18, 2018 1.034 1.070 1.020 1.050 302,045 +0.01(+0.96%)
Dec 17, 2018 1.070 1.100 1.020 1.040 241,322 -0.05(-4.59%)
Dec 14, 2018 1.073 1.130 1.050 1.090 152,500 -0.04(-3.54%)
Dec 13, 2018 1.210 1.210 1.120 1.130 167,455 -0.04(-3.75%)
Dec 12, 2018 1.210 1.230 1.150 1.174 78,685 -0.04(-3.37%)
Dec 11, 2018 1.220 1.238 1.200 1.215 124,329 +0.00(+0.40%)
Dec 10, 2018 1.090 1.210 1.089 1.210 205,093 +0.06(+5.22%)
Dec 07, 2018 1.030 1.150 1.030 1.150 333,900 +0.13(+12.75%)
Dec 06, 2018 1.070 1.090 0.9877 1.020 354,240 -0.08(-7.27%)
Dec 04, 2018 1.145 1.150 1.080 1.100 280,500 -0.05(-4.51%)
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.