Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jan 31, 2017 0.8000 0.8200 0.7900 0.8200 203,060 +0.03(+3.80%)
Jan 30, 2017 0.8200 0.8200 0.7900 0.7900 266,707 -0.01(-1.25%)
Jan 27, 2017 0.8100 0.8200 0.8000 0.8000 261,375 +0.00(+0.00%)
Jan 26, 2017 0.8000 0.8200 0.7900 0.8000 272,491 -0.01(-1.23%)
Jan 25, 2017 0.8200 0.8200 0.8000 0.8100 202,274 +0.00(+0.00%)
Jan 24, 2017 0.8200 0.8300 0.8100 0.8100 158,265 +0.01(+1.25%)
Jan 23, 2017 0.8100 0.8200 0.8000 0.8000 369,306 -0.02(-2.44%)
Jan 20, 2017 0.8400 0.8400 0.8000 0.8200 393,434 -0.01(-1.20%)
Jan 19, 2017 0.8400 0.8500 0.8300 0.8300 281,795 -0.01(-1.19%)
Jan 18, 2017 0.8500 0.8600 0.8200 0.8400 178,492 -0.02(-2.33%)
Jan 17, 2017 0.8300 0.8600 0.8200 0.8600 389,019 +0.02(+2.38%)
Jan 16, 2017 0.8200 0.8500 0.8200 0.8400 98,556 +0.02(+2.44%)
Jan 13, 2017 0.8400 0.8500 0.8200 0.8200 169,478 -0.01(-1.20%)
Jan 12, 2017 0.8400 0.8500 0.8300 0.8300 236,480 +0.01(+1.22%)
Jan 11, 2017 0.8000 0.8400 0.8000 0.8200 385,461 +0.02(+2.50%)
Jan 10, 2017 0.8800 0.8800 0.8000 0.8000 551,178 -0.06(-6.98%)
Jan 09, 2017 0.8900 0.9100 0.8600 0.8600 501,600 -0.02(-2.27%)
Jan 06, 2017 0.9000 0.9000 0.8700 0.8800 261,459 +0.00(+0.00%)
Jan 05, 2017 0.8700 0.8800 0.8500 0.8800 486,485 +0.02(+2.33%)
Jan 04, 2017 0.8300 0.8600 0.8200 0.8600 353,217 +0.03(+3.61%)
Jan 03, 2017 0.8100 0.8300 0.8100 0.8300 364,244 +0.02(+2.47%)
Dec 30, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 29, 2016 0.8100 0.8200 0.7900 0.8100 247,542 +0.00(+0.00%)
Dec 28, 2016 0.8100 0.8100 0.7900 0.8100 332,115 +0.02(+2.53%)
Dec 23, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Dec 22, 2016 0.8200 0.8200 0.8000 0.8000 158,652 -0.01(-1.23%)
Dec 21, 2016 0.8100 0.8100 0.7900 0.8100 142,256 +0.02(+2.53%)
Dec 20, 2016 0.7900 0.8300 0.7800 0.7900 469,523 -0.05(-5.95%)
Dec 19, 2016 0.8300 0.8500 0.7800 0.8400 758,654 -0.01(-1.18%)
Dec 16, 2016 0.8400 0.8700 0.8100 0.8500 1,010,115 -0.03(-3.41%)
Dec 15, 2016 0.9200 0.9500 0.8800 0.8800 863,243 -0.04(-4.35%)
Dec 14, 2016 0.8500 0.9500 0.8500 0.9200 1,863,493 +0.08(+9.52%)
Dec 13, 2016 0.7900 0.8400 0.7700 0.8400 1,182,923 +0.04(+5.00%)
Dec 12, 2016 0.7900 0.8000 0.7500 0.8000 493,097 +0.04(+5.26%)
Dec 09, 2016 0.7400 0.7800 0.7400 0.7600 653,006 +0.00(+0.00%)
Dec 08, 2016 0.7600 0.7800 0.7500 0.7600 831,474 +0.00(+0.00%)
Dec 07, 2016 0.7100 0.7600 0.7100 0.7600 822,729 +0.04(+5.56%)
Dec 06, 2016 0.7200 0.7300 0.7100 0.7200 451,116 -0.03(-4.00%)
Dec 05, 2016 0.7600 0.7600 0.7200 0.7500 866,970 -0.01(-1.32%)
Dec 02, 2016 0.7900 0.7900 0.7400 0.7600 909,747 -0.02(-2.56%)
Dec 01, 2016 0.8100 0.8100 0.7700 0.7800 1,400,901 -0.02(-2.50%)
Nov 30, 2016 0.8000 0.8100 0.7800 0.8000 590,094 +0.01(+1.27%)
Nov 29, 2016 0.8200 0.8200 0.7800 0.7900 730,306 +0.00(+0.00%)
Nov 28, 2016 0.8000 0.8100 0.7800 0.7900 1,071,257 +0.00(+0.00%)
Nov 25, 2016 0.8300 0.8300 0.7700 0.7900 735,704 -0.03(-3.66%)
Nov 24, 2016 0.8400 0.8700 0.8100 0.8200 4,891,998 +0.02(+2.50%)
Nov 23, 2016 0.7200 0.8200 0.7100 0.8000 2,368,305 +0.04(+5.26%)
Nov 22, 2016 0.8100 0.8200 0.6300 0.7600 5,218,414 -0.10(-11.63%)
Nov 21, 2016 0.8700 0.9000 0.8500 0.8600 3,086,363 -0.11(-11.34%)
Nov 18, 2016 0.9800 1.020 0.9300 0.9700 2,085,359 -0.01(-1.02%)
Nov 17, 2016 0.9800 1.000 0.9600 0.9800 2,294,872 +0.07(+7.69%)
Nov 16, 2016 0.8000 1.100 0.8000 0.9100 8,323,740 +0.12(+15.19%)
Nov 15, 2016 0.7000 0.7900 0.6600 0.7900 3,432,195 +0.16(+25.40%)
Nov 14, 2016 0.6300 0.6600 0.6200 0.6300 1,517,425 +0.04(+6.78%)
Nov 11, 2016 0.6000 0.6000 0.5300 0.5900 644,536 +0.00(+0.00%)
Nov 10, 2016 0.6100 0.6300 0.5900 0.5900 726,111 -0.01(-1.67%)
Nov 09, 2016 0.6000 0.6300 0.5800 0.6000 1,604,439 -0.06(-9.09%)
Nov 08, 2016 0.6200 0.6600 0.6100 0.6600 1,003,486 +0.04(+6.45%)
Nov 07, 2016 0.5600 0.6200 0.5400 0.6200 1,032,498 +0.09(+16.98%)
Nov 04, 2016 0.5500 0.5800 0.5000 0.5300 842,985 -0.02(-3.64%)
Nov 03, 2016 0.6100 0.6100 0.5000 0.5500 1,424,585 -0.06(-9.84%)
Nov 02, 2016 0.6300 0.6300 0.5900 0.6100 556,583 +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.