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 (%)
Aug 30, 2019 0.5290 0.5381 0.5060 0.5062 83,000 -0.01(-2.65%)
Aug 29, 2019 0.4950 0.5257 0.4900 0.5200 111,941 +0.02(+4.00%)
Aug 28, 2019 0.5000 0.5340 0.4980 0.5000 117,335 -0.04(-7.65%)
Aug 27, 2019 0.5300 0.5466 0.4995 0.5414 226,214 +0.01(+1.05%)
Aug 26, 2019 0.5360 0.5563 0.5347 0.5358 57,252 -0.00(-0.04%)
Aug 23, 2019 0.5410 0.5706 0.5360 0.5360 103,200 -0.02(-3.44%)
Aug 22, 2019 0.5689 0.6000 0.5500 0.5551 97,600 -0.02(-4.18%)
Aug 21, 2019 0.5839 0.6280 0.5687 0.5793 55,743 -0.00(-0.63%)
Aug 20, 2019 0.5700 0.6002 0.5530 0.5830 70,999 -0.01(-1.79%)
Aug 19, 2019 0.5877 0.6028 0.5700 0.5936 51,881 +0.01(+2.34%)
Aug 16, 2019 0.5880 0.6433 0.5780 0.5800 46,900 -0.01(-0.96%)
Aug 15, 2019 0.6000 0.6150 0.5720 0.5856 117,511 -0.03(-5.24%)
Aug 14, 2019 0.5760 0.6190 0.5760 0.6180 129,651 +0.00(+0.37%)
Aug 13, 2019 0.5700 0.6157 0.5700 0.6157 44,850 -0.01(-1.14%)
Aug 12, 2019 0.5600 0.6550 0.5591 0.6228 212,273 +0.05(+9.61%)
Aug 09, 2019 0.5580 0.5798 0.5500 0.5682 61,500 +0.02(+3.31%)
Aug 08, 2019 0.5540 0.5697 0.5295 0.5500 92,231 -0.01(-1.38%)
Aug 07, 2019 0.5660 0.5733 0.5454 0.5577 50,643 -0.00(-0.75%)
Aug 06, 2019 0.5820 0.6200 0.5250 0.5619 258,801 -0.05(-7.96%)
Aug 05, 2019 0.5600 0.6619 0.5500 0.6105 108,497 -0.02(-3.43%)
Aug 02, 2019 0.6180 0.6610 0.6080 0.6322 62,500 -0.01(-1.22%)
Aug 01, 2019 0.6090 0.6553 0.6090 0.6400 85,826 -0.01(-0.78%)
Jul 31, 2019 0.6510 0.6780 0.6396 0.6450 138,861 -0.01(-0.92%)
Jul 30, 2019 0.6500 0.6634 0.6400 0.6510 96,657 +0.00(+0.76%)
Jul 29, 2019 0.6030 0.6870 0.5887 0.6461 287,405 +0.05(+8.50%)
Jul 26, 2019 0.6790 0.6790 0.5641 0.5955 332,400 -0.06(-8.90%)
Jul 25, 2019 0.8149 0.8149 0.6489 0.6537 718,712 -0.16(-20.07%)
Jul 24, 2019 0.4350 0.8649 0.4349 0.8178 2,325,985 +0.35(+73.82%)
Jul 23, 2019 0.5665 0.5870 0.4601 0.4705 1,225,211 -0.14(-22.58%)
Jul 22, 2019 0.6456 0.6720 0.5611 0.6077 574,803 -0.05(-7.64%)
Jul 19, 2019 0.6700 0.7070 0.6480 0.6580 614,300 -0.04(-6.00%)
Jul 18, 2019 0.7860 0.7860 0.6934 0.7000 279,633 -0.08(-9.68%)
Jul 17, 2019 0.7800 0.8042 0.7000 0.7750 360,954 -0.02(-1.90%)
Jul 16, 2019 0.8360 0.8556 0.7900 0.7900 120,737 -0.06(-6.84%)
Jul 15, 2019 0.7810 0.8710 0.7755 0.8480 204,974 -0.01(-0.82%)
Jul 12, 2019 0.8360 0.8747 0.8360 0.8550 127,600 -0.00(-0.14%)
Jul 11, 2019 0.8340 0.8700 0.8340 0.8562 91,230 +0.00(+0.02%)
Jul 10, 2019 0.8560 0.8800 0.8550 0.8560 53,083 -0.01(-1.42%)
Jul 09, 2019 0.8599 0.8776 0.8599 0.8683 51,032 -0.00(-0.06%)
Jul 08, 2019 0.8700 0.8800 0.8350 0.8688 75,878 -0.00(-0.09%)
Jul 05, 2019 0.8900 0.9080 0.8667 0.8696 27,800 -0.01(-0.73%)
Jul 03, 2019 0.8655 0.9000 0.8655 0.8760 24,000 +0.01(+1.21%)
Jul 02, 2019 0.8800 0.9027 0.8590 0.8655 38,499 -0.01(-1.66%)
Jul 01, 2019 0.8600 0.9389 0.8600 0.8801 59,333 +0.01(+1.00%)
Jun 28, 2019 0.8555 0.8870 0.8410 0.8714 112,100 -0.00(-0.41%)
Jun 27, 2019 0.8700 0.9007 0.8700 0.8750 39,738 +0.01(+0.57%)
Jun 26, 2019 0.8800 0.8924 0.8579 0.8700 42,957 +0.00(+0.00%)
Jun 25, 2019 0.8800 0.8955 0.8500 0.8700 73,220 -0.02(-1.69%)
Jun 24, 2019 0.9300 0.9676 0.8699 0.8850 72,677 -0.07(-6.99%)
Jun 21, 2019 0.8925 0.9769 0.8850 0.9515 72,200 -0.01(-1.25%)
Jun 20, 2019 0.9900 0.9900 0.9317 0.9635 100,839 -0.02(-2.52%)
Jun 19, 2019 0.9700 0.9998 0.9615 0.9884 113,318 +0.02(+1.82%)
Jun 18, 2019 0.9470 0.9900 0.9470 0.9707 131,776 +0.01(+1.11%)
Jun 17, 2019 0.8945 0.9750 0.8945 0.9600 191,737 +0.05(+5.49%)
Jun 14, 2019 0.8900 0.9164 0.8756 0.9100 72,800 +0.02(+1.79%)
Jun 13, 2019 0.8845 0.9000 0.8450 0.8940 141,392 +0.03(+3.95%)
Jun 12, 2019 0.8200 0.8600 0.8200 0.8600 117,149 +0.01(+0.67%)
Jun 11, 2019 0.8310 0.8624 0.8220 0.8543 74,123 +0.01(+1.70%)
Jun 10, 2019 0.8600 0.8600 0.8200 0.8400 138,116 -0.01(-0.59%)
Jun 07, 2019 0.8460 0.8690 0.8350 0.8450 79,700 -0.00(-0.54%)
Jun 06, 2019 0.8265 0.8565 0.8175 0.8496 97,049 +0.00(+0.46%)
Jun 05, 2019 0.8600 0.8641 0.8250 0.8457 47,942 +0.01(+1.18%)
Jun 04, 2019 0.8150 0.8681 0.8150 0.8358 47,765 +0.01(+1.73%)
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.