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 )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 (%)
May 22, 2024 0.7400 0.7400 0.7200 0.7200 107,726 +0.00(+0.00%)
May 21, 2024 0.7200 0.7500 0.7100 0.7200 128,802 +0.03(+4.35%)
May 17, 2024 0.6900 0 -0.12(-14.81%)
May 16, 2024 0.6900 0.8800 0.6800 0.8100 1,644,861 +0.18(+28.57%)
May 15, 2024 0.6300 0.6700 0.6200 0.6300 247,833 +0.03(+5.00%)
May 14, 2024 0.6000 0.6200 0.5800 0.6000 246,730 +0.05(+9.09%)
May 13, 2024 0.5200 0.5500 0.5000 0.5500 135,392 +0.04(+7.84%)
May 10, 2024 0.4650 0.5200 0.4650 0.5100 35,503 +0.04(+8.51%)
May 09, 2024 0.4550 0.4700 0.4500 0.4700 79,440 +0.01(+2.17%)
May 08, 2024 0.4650 0.4800 0.4600 0.4600 79,074 +0.00(+0.00%)
May 07, 2024 0.4950 0.4950 0.4450 0.4600 72,314 +0.02(+3.37%)
May 06, 2024 0.4950 0.4950 0.4400 0.4450 53,339 -0.02(-4.30%)
May 03, 2024 0.4950 0.5000 0.4500 0.4650 77,709 -0.01(-3.12%)
May 02, 2024 0.4800 0.4950 0.4750 0.4800 96,910 +0.03(+6.67%)
May 01, 2024 0.4100 0.5100 0.4100 0.4500 339,540 +0.04(+9.76%)
Apr 30, 2024 0.3750 0.4300 0.3400 0.4100 601,747 +0.09(+28.12%)
Apr 29, 2024 0.4500 0.4500 0.3100 0.3200 271,957 -0.15(-31.18%)
Apr 26, 2024 0.6000 0.6000 0.4000 0.4650 471,559 -0.12(-21.19%)
Apr 25, 2024 0.4500 0.6500 0.4500 0.5900 516,084 +0.14(+32.58%)
Apr 24, 2024 0.3950 0.4500 0.3800 0.4450 470,035 +0.05(+12.66%)
Apr 23, 2024 0.3500 0.4400 0.3400 0.3950 414,943 +0.05(+16.18%)
Apr 22, 2024 0.3000 0.3400 0.2650 0.3400 135,268 +0.09(+36.00%)
Apr 19, 2024 0.2800 0.2800 0.2500 0.2500 17,554 -0.02(-7.41%)
Apr 18, 2024 0.2600 0.2700 0.2550 0.2700 26,790 +0.01(+3.85%)
Apr 17, 2024 0.2800 0.2800 0.2600 0.2600 138,514 -0.01(-1.89%)
Apr 16, 2024 0.2450 0.2650 0.2450 0.2650 174,005 +0.04(+15.22%)
Apr 15, 2024 0.2450 0.2500 0.2250 0.2300 27,053 -0.01(-6.12%)
Apr 12, 2024 0.2450 0.2550 0.2400 0.2450 9,706 -0.01(-3.92%)
Apr 11, 2024 0.2450 0.2600 0.2250 0.2550 71,821 +0.03(+13.33%)
Apr 10, 2024 0.2250 0.2400 0.2200 0.2250 5,910 +0.00(+0.00%)
Apr 09, 2024 0.2500 0.2500 0.2250 0.2250 41,627 -0.01(-4.26%)
Apr 08, 2024 0.2500 0.2500 0.2350 0.2350 13,410 -0.01(-2.08%)
Apr 05, 2024 0.2500 0.2550 0.2400 0.2400 24,160 -0.02(-5.88%)
Apr 04, 2024 0.2450 0.2600 0.2450 0.2550 51,632 +0.01(+4.08%)
Apr 03, 2024 0.2200 0.2750 0.2200 0.2450 220,522 +0.02(+11.36%)
Apr 02, 2024 0.2200 0.2300 0.2200 0.2200 15,180 -0.01(-2.22%)
Apr 01, 2024 0.2150 0.2250 0.2150 0.2250 16,925 +0.01(+2.27%)
Mar 28, 2024 0.2200 0 +0.01(+2.33%)
Mar 27, 2024 0.2050 0.2200 0.2050 0.2150 31,495 +0.01(+2.38%)
Mar 26, 2024 0.2050 0.2100 0.2000 0.2100 39,235 +0.00(+0.00%)
Mar 25, 2024 0.2100 0.2100 0.2100 0.2100 4,950 +0.00(+0.00%)
Mar 22, 2024 0.2050 0.2200 0.2050 0.2100 75,500 -0.01(-4.55%)
Mar 21, 2024 0.2000 0.2200 0.2000 0.2200 175,343 +0.02(+7.32%)
Mar 20, 2024 0.2150 0.2150 0.2050 0.2050 63,878 +0.00(+0.00%)
Mar 19, 2024 0.2100 0.2150 0.2050 0.2050 106,750 -0.01(-2.38%)
Mar 18, 2024 0.2100 0.2100 0.2050 0.2100 129,712 -0.01(-2.33%)
Mar 15, 2024 0.2200 0.2200 0.2100 0.2150 7,000 +0.01(+2.38%)
Mar 14, 2024 0.2100 0.2150 0.2100 0.2100 15,350 +0.00(+0.00%)
Mar 13, 2024 0.2100 0.2150 0.2100 0.2100 75,400 -0.01(-2.33%)
Mar 12, 2024 0.2200 0.2200 0.2100 0.2150 16,268 -0.01(-2.27%)
Mar 11, 2024 0.2200 0.2300 0.2200 0.2200 11,380 +0.01(+2.33%)
Mar 08, 2024 0.2250 0.2300 0.2150 0.2150 14,121 -0.01(-2.27%)
Mar 07, 2024 0.2050 0.2250 0.2050 0.2200 137,317 +0.01(+4.76%)
Mar 06, 2024 0.2050 0.2100 0.2050 0.2100 6,785 +0.01(+2.44%)
Mar 05, 2024 0.2100 0.2100 0.2000 0.2050 20,635 -0.01(-2.38%)
Mar 04, 2024 0.2150 0.2150 0.2100 0.2100 7,590 -0.01(-2.33%)
Mar 01, 2024 0.2150 0.2200 0.2050 0.2150 13,000 +0.00(+0.00%)
Feb 29, 2024 0.2100 0.2150 0.2100 0.2150 6,935 -0.01(-2.27%)
Feb 28, 2024 0.2100 0.2200 0.2100 0.2200 20,256 +0.01(+2.33%)
Feb 27, 2024 0.2100 0.2200 0.2050 0.2150 9,213 +0.01(+2.38%)
Feb 26, 2024 0.2050 0.2250 0.2050 0.2100 22,643 +0.01(+2.44%)
Feb 23, 2024 0.2200 0.2250 0.2050 0.2050 29,600 -0.02(-6.82%)
Feb 22, 2024 0.2200 0.2250 0.2150 0.2200 14,015 +0.01(+2.33%)
Feb 21, 2024 0.2150 0.2300 0.2150 0.2150 5,615 -0.02(-6.52%)
Feb 20, 2024 0.2050 0.2450 0.2050 0.2300 64,081 +0.02(+9.52%)
Feb 16, 2024 0.2100 0 +0.01(+5.00%)
Feb 15, 2024 0.2050 0.2100 0.1950 0.2000 163,209 -0.01(-4.76%)
Feb 14, 2024 0.2350 0.2350 0.2100 0.2100 49,329 -0.02(-8.70%)
Feb 13, 2024 0.2300 0.2350 0.2300 0.2300 20,340 -0.00(-2.13%)
Feb 12, 2024 0.2200 0.2450 0.2200 0.2350 38,232 +0.00(+0.00%)
Feb 09, 2024 0.2250 0.2450 0.2150 0.2350 82,286 +0.01(+4.44%)
Feb 08, 2024 0.2200 0.2250 0.2200 0.2250 15,720 -0.01(-2.17%)
Feb 07, 2024 0.2150 0.2400 0.2100 0.2300 85,892 +0.02(+6.98%)
Feb 06, 2024 0.2050 0.2150 0.2050 0.2150 19,200 +0.01(+4.88%)
Feb 05, 2024 0.2000 0.2100 0.2000 0.2050 9,800 +0.00(+2.50%)
Feb 02, 2024 0.2150 0.2150 0.1950 0.2000 46,250 -0.00(-2.44%)
Feb 01, 2024 0.2100 0.2200 0.2000 0.2050 18,332 -0.01(-4.65%)
Jan 31, 2024 0.2000 0.2250 0.2000 0.2150 6,350 +0.01(+4.88%)
Jan 30, 2024 0.2050 0.2100 0.2050 0.2050 4,700 -0.01(-4.65%)
Jan 29, 2024 0.1900 0.2150 0.1900 0.2150 13,310 +0.01(+4.88%)
Jan 26, 2024 0.1850 0.2200 0.1850 0.2050 40,410 +0.00(+2.50%)
Jan 25, 2024 0.2100 0.2100 0.2000 0.2000 13,500 -0.00(-2.44%)
Jan 24, 2024 0.2000 0.2100 0.2000 0.2050 31,800 +0.00(+2.50%)
Jan 23, 2024 0.2200 0.2350 0.2000 0.2000 100,340 -0.02(-9.09%)
Jan 22, 2024 0.2200 0.2200 0.2200 0.2200 1,780 +0.01(+2.33%)
Jan 19, 2024 0.2250 0.2250 0.2100 0.2150 37,154 -0.01(-4.44%)
Jan 18, 2024 0.2400 0.2450 0.2100 0.2250 87,942 +0.01(+2.27%)
Jan 17, 2024 0.2250 0.2250 0.2200 0.2200 3,715 -0.01(-4.35%)
Jan 16, 2024 0.2200 0.2300 0.2200 0.2300 16,900 +0.02(+6.98%)
Jan 15, 2024 0.2100 0.2150 0.2100 0.2150 17,585 -0.01(-2.27%)
Jan 12, 2024 0.2200 0.2200 0.2200 0.2200 9,500 +0.00(+0.00%)
Jan 11, 2024 0.2250 0.2250 0.2200 0.2200 13,200 -0.01(-2.22%)
Jan 10, 2024 0.2100 0.2300 0.2100 0.2250 15,850 +0.02(+7.14%)
Jan 09, 2024 0.2250 0.2450 0.2000 0.2100 134,367 -0.04(-16.00%)
Jan 08, 2024 0.2500 0.2500 0.2250 0.2500 12,405 -0.01(-1.96%)
Jan 05, 2024 0.2500 0.2650 0.2500 0.2550 109,753 +0.01(+2.00%)
Jan 04, 2024 0.2150 0.2550 0.2150 0.2500 155,335 +0.04(+16.28%)
Jan 03, 2024 0.1900 0.2150 0.1900 0.2150 123,679 +0.04(+19.44%)
Jan 02, 2024 0.1800 0.1900 0.1800 0.1800 86,420 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 +0.01(+5.88%)
Dec 28, 2023 0.1800 0.1800 0.1700 0.1700 19,314 -0.00(-2.86%)
Dec 27, 2023 0.1800 0.1850 0.1750 0.1750 46,701 +0.00(+2.94%)
Dec 22, 2023 0.1700 0 -0.01(-5.56%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1800 68,073 -0.01(-2.70%)
Dec 20, 2023 0.1850 0.1850 0.1750 0.1850 62,775 +0.01(+2.78%)
Dec 19, 2023 0.1900 0.1900 0.1800 0.1800 75,620 -0.02(-7.69%)
Dec 18, 2023 0.1900 0.1950 0.1900 0.1950 21,225 +0.00(+0.00%)
Dec 15, 2023 0.1850 0.2000 0.1850 0.1950 33,498 -0.01(-7.14%)
Dec 14, 2023 0.1950 0.2150 0.1800 0.2100 146,007 +0.01(+5.00%)
Dec 13, 2023 0.1950 0.2100 0.1950 0.2000 34,800 -0.01(-4.76%)
Dec 12, 2023 0.2000 0.2100 0.2000 0.2100 14,700 +0.00(+0.00%)
Dec 11, 2023 0.2200 0.2200 0.1950 0.2100 120,199 -0.01(-2.33%)
Dec 08, 2023 0.2250 0.2250 0.2100 0.2150 47,847 +0.01(+4.88%)
Dec 07, 2023 0.2050 0.2200 0.2050 0.2050 37,774 -0.01(-2.38%)
Dec 06, 2023 0.2100 0.2200 0.2100 0.2100 61,159 +0.00(+0.00%)
Dec 05, 2023 0.2200 0.2200 0.2050 0.2100 10,850 -0.01(-2.33%)
Dec 04, 2023 0.2250 0.2250 0.2150 0.2150 19,060 -0.01(-2.27%)
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.