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 (%)
Dec 31, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2015 0.1500 0.1650 0.1500 0.1600 30,249 +0.01(+6.67%)
Dec 29, 2015 0.1700 0.1700 0.1400 0.1500 181,297 -0.02(-11.76%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 23, 2015 0.1600 0.1600 0.1500 0.1500 56,180 -0.01(-6.25%)
Dec 22, 2015 0.1550 0.1600 0.1500 0.1600 123,976 +0.01(+6.67%)
Dec 21, 2015 0.1600 0.1600 0.1500 0.1500 16,000 -0.01(-6.25%)
Dec 18, 2015 0.1550 0.1600 0.1550 0.1600 22,250 +0.01(+6.67%)
Dec 17, 2015 0.1600 0.1600 0.1500 0.1500 82,593 -0.02(-9.09%)
Dec 16, 2015 0.1700 0.1700 0.1550 0.1650 160,717 -0.01(-2.94%)
Dec 15, 2015 0.1600 0.1750 0.1550 0.1700 158,836 +0.00(+0.00%)
Dec 14, 2015 0.1800 0.1800 0.1600 0.1700 140,314 +0.00(+0.00%)
Dec 11, 2015 0.1850 0.1850 0.1650 0.1700 49,542 -0.01(-8.11%)
Dec 10, 2015 0.1850 0.1850 0.1700 0.1850 13,250 +0.02(+12.12%)
Dec 09, 2015 0.1900 0.1900 0.1650 0.1650 13,169 -0.01(-5.71%)
Dec 08, 2015 0.1900 0.1900 0.1750 0.1750 53,549 -0.02(-7.89%)
Dec 07, 2015 0.1800 0.1900 0.1700 0.1900 79,680 +0.02(+8.57%)
Dec 04, 2015 0.1600 0.1800 0.1600 0.1750 33,100 +0.01(+9.37%)
Dec 03, 2015 0.1900 0.1900 0.1500 0.1600 56,122 -0.03(-15.79%)
Dec 02, 2015 0.1950 0.1950 0.1800 0.1900 86,878 -0.01(-2.56%)
Dec 01, 2015 0.1950 0.1950 0.1800 0.1950 24,641 +0.01(+2.63%)
Nov 30, 2015 0.1850 0.1950 0.1850 0.1900 27,144 -0.01(-2.56%)
Nov 27, 2015 0.1900 0.1950 0.1850 0.1950 16,359 +0.00(+0.00%)
Nov 26, 2015 0.1950 0.1950 0.1950 0.1950 10,720 +0.00(+0.00%)
Nov 25, 2015 0.1750 0.1950 0.1750 0.1950 61,600 +0.01(+2.63%)
Nov 24, 2015 0.1800 0.1900 0.1700 0.1900 37,035 +0.02(+8.57%)
Nov 23, 2015 0.1850 0.1750 0.1750 44,202 -0.01(-5.41%)
Nov 20, 2015 0.1900 0.1900 0.1750 0.1850 93,638 +0.00(+0.00%)
Nov 19, 2015 0.1950 0.2000 0.1800 0.1850 108,586 -0.01(-5.13%)
Nov 18, 2015 0.1850 0.1950 0.1800 0.1950 138,199 +0.01(+5.41%)
Nov 17, 2015 0.1850 0.1850 0.1850 0.1850 14,375 +0.00(+0.00%)
Nov 16, 2015 0.1900 0.1900 0.1850 0.1850 26,471 +0.01(+2.78%)
Nov 13, 2015 0.1850 0.1900 0.1800 0.1800 67,925 +0.00(+0.00%)
Nov 12, 2015 0.1900 0.2000 0.1800 0.1800 126,260 -0.02(-10.00%)
Nov 11, 2015 0.1900 0.2000 0.1900 0.2000 8,200 +0.00(+0.00%)
Nov 10, 2015 0.2000 0.2000 0.2000 0.2000 16,902 +0.00(+0.00%)
Nov 09, 2015 0.2000 0.2000 0.1900 0.2000 52,745 +0.00(+0.00%)
Nov 06, 2015 0.2050 0.2100 0.1950 0.2000 74,743 -0.00(-2.44%)
Nov 05, 2015 0.2000 0.2050 0.1900 0.2050 105,087 +0.00(+2.50%)
Nov 04, 2015 0.1950 0.2000 0.1950 0.2000 20,413 +0.00(+0.00%)
Nov 03, 2015 0.1900 0.2000 0.1900 0.2000 79,010 +0.00(+0.00%)
Nov 02, 2015 0.2050 0.2050 0.2000 0.2000 77,812 -0.00(-2.44%)
Oct 30, 2015 0.2000 0.2050 0.2000 0.2050 41,372 +0.01(+7.89%)
Oct 29, 2015 0.2050 0.2050 0.1900 0.1900 113,241 -0.01(-5.00%)
Oct 28, 2015 0.2000 0.2050 0.2000 0.2000 21,650 +0.01(+2.56%)
Oct 27, 2015 0.1950 0.2100 0.1900 0.1950 96,940 +0.01(+2.63%)
Oct 26, 2015 0.1950 0.2000 0.1900 0.1900 68,853 -0.01(-2.56%)
Oct 23, 2015 0.2000 0.2000 0.1900 0.1950 123,375 +0.00(+0.00%)
Oct 22, 2015 0.1950 0.1950 0.1800 0.1950 218,500 +0.00(+0.00%)
Oct 21, 2015 0.1800 0.2000 0.1650 0.1950 1,535,416 +0.01(+5.41%)
Oct 20, 2015 0.1950 0.1950 0.1850 0.1850 28,569 +0.00(+0.00%)
Oct 19, 2015 0.1850 0.1850 0.1850 0.1850 15,700 +0.00(+0.00%)
Oct 16, 2015 0.1900 0.1900 0.1850 0.1850 8,380 -0.01(-2.63%)
Oct 15, 2015 0.1850 0.1900 0.1850 0.1900 3,670 +0.01(+5.56%)
Oct 14, 2015 0.1850 0.1850 0.1800 0.1800 80,000 -0.01(-2.70%)
Oct 13, 2015 0.2100 0.2100 0.1850 0.1850 52,120 -0.01(-2.63%)
Oct 09, 2015 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 08, 2015 0.1900 0.2100 0.1900 0.2100 59,500 +0.01(+2.44%)
Oct 07, 2015 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Oct 06, 2015 0.2050 0.2100 0.1900 0.1900 61,188 -0.02(-9.52%)
Oct 05, 2015 0.2000 0.2100 0.2000 0.2100 5,249 +0.01(+7.69%)
Oct 02, 2015 0.1850 0.2000 0.1850 0.1950 26,310 +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.