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: 3:51 PM EDT, May 22, 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 (%)
Mar 31, 2020 0.4150 0.4400 0.4150 0.4300 74,397 +0.03(+8.86%)
Mar 30, 2020 0.3900 0.4200 0.3900 0.3950 61,228 -0.03(-8.14%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4300 186,158 -0.02(-3.37%)
Mar 26, 2020 0.4300 0.4550 0.4300 0.4450 111,253 +0.03(+5.95%)
Mar 25, 2020 0.4000 0.4500 0.4000 0.4200 190,895 +0.04(+10.53%)
Mar 24, 2020 0.4100 0.4100 0.3800 0.3800 126,125 +0.02(+5.56%)
Mar 23, 2020 0.3950 0.4100 0.3400 0.3600 254,751 -0.05(-11.11%)
Mar 20, 2020 0.4100 0.4500 0.3900 0.4050 114,401 -0.01(-2.41%)
Mar 19, 2020 0.4800 0.4800 0.3800 0.4150 171,846 -0.04(-7.78%)
Mar 18, 2020 0.3050 0.4800 0.3050 0.4500 294,457 +0.03(+7.14%)
Mar 17, 2020 0.4200 0.4450 0.4100 0.4200 125,586 +0.01(+1.20%)
Mar 16, 2020 0.4400 0.4600 0.4150 0.4150 125,450 -0.10(-18.63%)
Mar 13, 2020 0.4400 0.5100 0.4400 0.5100 115,543 +0.06(+13.33%)
Mar 12, 2020 0.4900 0.4900 0.4250 0.4500 163,383 -0.06(-11.76%)
Mar 11, 2020 0.5400 0.5400 0.5100 0.5100 47,768 +0.01(+2.00%)
Mar 10, 2020 0.5000 0.5400 0.5000 0.5000 76,669 +0.03(+5.26%)
Mar 09, 2020 0.4600 0.5400 0.4600 0.4750 235,178 -0.06(-10.38%)
Mar 06, 2020 0.5600 0.5700 0.5200 0.5300 166,895 -0.03(-5.36%)
Mar 05, 2020 0.5300 0.5800 0.5300 0.5600 103,188 -0.03(-5.08%)
Mar 04, 2020 0.5700 0.6500 0.5700 0.5900 100,922 +0.02(+3.51%)
Mar 03, 2020 0.6200 0.6500 0.5600 0.5700 145,101 -0.09(-13.64%)
Mar 02, 2020 0.5000 0.6800 0.5000 0.6600 463,025 +0.18(+37.50%)
Feb 28, 2020 0.4600 0.4800 0.4100 0.4800 215,753 -0.01(-2.04%)
Feb 27, 2020 0.5200 0.5300 0.4800 0.4900 98,921 -0.02(-3.92%)
Feb 26, 2020 0.5200 0.5500 0.4650 0.5100 149,726 -0.03(-5.56%)
Feb 25, 2020 0.6000 0.6100 0.5400 0.5400 110,708 -0.06(-10.00%)
Feb 24, 2020 0.6000 0.6200 0.5900 0.6000 69,124 -0.04(-6.25%)
Feb 21, 2020 0.6000 0.6400 0.6000 0.6400 74,394 +0.03(+4.92%)
Feb 20, 2020 0.6200 0.6200 0.6100 0.6100 49,387 -0.01(-1.61%)
Feb 19, 2020 0.6300 0.6600 0.6100 0.6200 53,947 -0.01(-1.59%)
Feb 18, 2020 0.6200 0.6500 0.6200 0.6300 43,651 -0.02(-3.08%)
Feb 14, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Feb 13, 2020 0.6200 0.7100 0.6200 0.6400 69,890 -0.03(-4.48%)
Feb 12, 2020 0.6900 0.6900 0.6700 0.6700 63,968 -0.02(-2.90%)
Feb 11, 2020 0.6500 0.7000 0.6500 0.6900 86,576 +0.01(+1.47%)
Feb 10, 2020 0.6500 0.7200 0.6500 0.6800 88,498 +0.03(+4.62%)
Feb 07, 2020 0.7000 0.7000 0.6500 0.6500 101,385 +0.01(+1.56%)
Feb 06, 2020 0.6100 0.6500 0.6100 0.6400 82,576 +0.02(+3.23%)
Feb 05, 2020 0.6300 0.6400 0.6100 0.6200 67,561 -0.03(-4.62%)
Feb 04, 2020 0.6300 0.6700 0.6100 0.6500 121,955 +0.01(+1.56%)
Feb 03, 2020 0.6500 0.6600 0.6300 0.6400 53,259 -0.03(-4.48%)
Jan 31, 2020 0.6600 0.7000 0.6600 0.6700 58,214 -0.03(-4.29%)
Jan 30, 2020 0.6500 0.7100 0.6400 0.7000 138,103 +0.06(+9.37%)
Jan 29, 2020 0.5900 0.6400 0.5900 0.6400 128,351 +0.05(+8.47%)
Jan 28, 2020 0.5700 0.6000 0.5700 0.5900 84,576 -0.01(-1.67%)
Jan 27, 2020 0.6100 0.6100 0.5500 0.6000 128,686 -0.06(-9.09%)
Jan 24, 2020 0.6900 0.7000 0.6600 0.6600 47,314 -0.05(-7.04%)
Jan 23, 2020 0.6600 0.7300 0.6500 0.7100 162,642 +0.05(+7.58%)
Jan 22, 2020 0.7600 0.7700 0.6300 0.6600 369,215 -0.11(-14.29%)
Jan 21, 2020 0.7900 0.8100 0.7700 0.7700 125,939 -0.02(-2.53%)
Jan 20, 2020 0.7900 0.8000 0.7600 0.7900 45,809 -0.04(-4.82%)
Jan 17, 2020 0.8000 0.8500 0.7600 0.8300 155,719 +0.03(+3.75%)
Jan 16, 2020 0.8000 0.8200 0.7500 0.8000 94,564 +0.01(+1.27%)
Jan 15, 2020 0.7500 0.8300 0.7400 0.7900 208,174 +0.04(+5.33%)
Jan 14, 2020 0.8100 0.8400 0.7400 0.7500 252,353 -0.04(-5.06%)
Jan 13, 2020 0.7900 0.8900 0.7600 0.7900 631,043 +0.06(+8.22%)
Jan 10, 2020 1.070 1.080 0.7200 0.7300 2,585,483 -0.26(-26.26%)
Jan 09, 2020 0.7200 1.020 0.7200 0.9900 2,199,063 +0.29(+41.43%)
Jan 08, 2020 0.6000 0.7200 0.5900 0.7000 632,860 +0.09(+14.75%)
Jan 07, 2020 0.5200 0.7000 0.5200 0.6100 926,123 +0.09(+17.31%)
Jan 06, 2020 0.5900 0.6000 0.5000 0.5200 228,382 -0.08(-13.33%)
Jan 03, 2020 0.4200 0.6000 0.4100 0.6000 612,787 +0.20(+50.00%)
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.