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 (%)
Jun 30, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jun 29, 2015 0.1800 0.1800 0.1700 0.1800 154,796 -0.01(-5.26%)
Jun 26, 2015 0.1700 0.1950 0.1700 0.1900 359,296 +0.03(+18.75%)
Jun 25, 2015 0.1650 0.1650 0.1600 0.1600 63,633 -0.01(-5.88%)
Jun 24, 2015 0.1650 0.1700 0.1300 0.1700 293,400 +0.01(+3.03%)
Jun 23, 2015 0.1650 0.1650 0.1550 0.1650 31,800 +0.01(+3.13%)
Jun 22, 2015 0.1600 0.1600 0.1550 0.1600 103,402 +0.01(+6.67%)
Jun 19, 2015 0.1600 0.1650 0.1500 0.1500 255,366 -0.01(-6.25%)
Jun 18, 2015 0.1750 0.1750 0.1600 0.1600 258,736 -0.01(-5.88%)
Jun 17, 2015 0.1800 0.1850 0.1600 0.1700 653,394 -0.02(-10.53%)
Jun 16, 2015 0.1700 0.1900 0.1700 0.1900 235,797 +0.02(+11.76%)
Jun 15, 2015 0.2050 0.2050 0.1550 0.1700 265,760 -0.03(-15.00%)
Jun 12, 2015 0.2200 0.2200 0.1900 0.2000 240,006 -0.02(-9.09%)
Jun 11, 2015 0.2200 0.2200 0.2050 0.2200 19,528 +0.00(+0.00%)
Jun 10, 2015 0.2300 0.2300 0.2100 0.2200 61,587 +0.00(+0.00%)
Jun 09, 2015 0.2150 0.2300 0.2100 0.2200 78,534 +0.01(+2.33%)
Jun 08, 2015 0.2150 0.2350 0.2100 0.2150 127,410 -0.02(-6.52%)
Jun 05, 2015 0.2200 0.2400 0.2150 0.2300 193,259 +0.01(+4.55%)
Jun 04, 2015 0.1950 0.2200 0.1950 0.2200 143,973 +0.02(+12.82%)
Jun 03, 2015 0.2150 0.2300 0.1900 0.1950 722,021 -0.04(-18.75%)
Jun 02, 2015 0.2900 0.2900 0.2300 0.2400 505,307 -0.04(-14.29%)
Jun 01, 2015 0.3150 0.3150 0.2500 0.2800 535,515 -0.06(-18.84%)
May 29, 2015 0.3400 0.3450 0.3150 0.3450 110,307 +0.00(+1.47%)
May 28, 2015 0.3300 0.3400 0.3200 0.3400 129,430 +0.00(+0.00%)
May 27, 2015 0.3350 0.3400 0.3200 0.3400 135,124 +0.01(+3.03%)
May 26, 2015 0.3500 0.3500 0.3300 0.3300 105,262 -0.02(-5.71%)
May 25, 2015 0.3500 0.3500 0.3500 0.3500 1,400 +0.00(+0.00%)
May 22, 2015 0.3400 0.3550 0.3250 0.3500 242,884 +0.01(+2.94%)
May 21, 2015 0.3400 0.3400 0.3250 0.3400 45,125 -0.00(-1.45%)
May 20, 2015 0.3450 0.3500 0.3400 0.3450 82,660 +0.00(+1.47%)
May 19, 2015 0.3450 0.3450 0.3300 0.3400 128,585 +0.01(+3.03%)
May 15, 2015 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 14, 2015 0.3450 0.3450 0.3100 0.3100 114,468 -0.03(-10.14%)
May 13, 2015 0.3200 0.3450 0.3050 0.3450 110,335 +0.03(+11.29%)
May 12, 2015 0.3200 0.3350 0.3100 0.3100 321,020 -0.02(-6.06%)
May 11, 2015 0.3300 0.3400 0.3200 0.3300 64,106 +0.01(+3.13%)
May 08, 2015 0.3500 0.3500 0.3200 0.3200 344,885 -0.03(-8.57%)
May 07, 2015 0.3800 0.3850 0.3500 0.3500 162,777 -0.01(-2.78%)
May 06, 2015 0.3800 0.3800 0.3600 0.3600 163,293 -0.02(-4.00%)
May 05, 2015 0.3750 0.3800 0.3650 0.3750 74,189 +0.01(+1.35%)
May 04, 2015 0.3650 0.3850 0.3450 0.3700 178,911 +0.01(+2.78%)
May 01, 2015 0.3350 0.3750 0.3350 0.3600 313,782 +0.05(+16.13%)
Apr 30, 2015 0.2950 0.3100 0.2950 0.3100 206,323 -0.01(-3.13%)
Apr 29, 2015 0.3400 0.3400 0.2900 0.3200 444,186 -0.02(-5.88%)
Apr 28, 2015 0.3800 0.3800 0.2900 0.3400 817,142 -0.03(-9.33%)
Apr 27, 2015 0.4150 0.4150 0.3700 0.3750 389,879 -0.03(-7.41%)
Apr 24, 2015 0.4150 0.4150 0.3900 0.4050 161,943 -0.01(-2.41%)
Apr 23, 2015 0.4400 0.4400 0.4000 0.4150 336,458 -0.03(-5.68%)
Apr 22, 2015 0.4550 0.4600 0.4300 0.4400 88,645 +0.00(+0.00%)
Apr 21, 2015 0.4600 0.4650 0.4400 0.4400 93,346 -0.01(-2.22%)
Apr 20, 2015 0.4700 0.4800 0.4400 0.4500 458,929 -0.02(-3.23%)
Apr 17, 2015 0.4400 0.4700 0.4400 0.4650 97,436 +0.04(+9.41%)
Apr 16, 2015 0.4350 0.4400 0.4200 0.4250 100,732 -0.01(-2.30%)
Apr 15, 2015 0.4300 0.4450 0.4250 0.4350 79,548 -0.01(-2.25%)
Apr 14, 2015 0.4500 0.4500 0.4200 0.4450 204,150 -0.01(-1.11%)
Apr 13, 2015 0.4400 0.4500 0.4300 0.4500 144,990 +0.02(+3.45%)
Apr 10, 2015 0.4450 0.4450 0.4250 0.4350 126,050 +0.00(+0.00%)
Apr 09, 2015 0.4450 0.4450 0.4350 0.4350 82,381 -0.02(-3.33%)
Apr 08, 2015 0.4400 0.4550 0.4400 0.4500 127,507 +0.01(+2.27%)
Apr 07, 2015 0.4500 0.4650 0.4400 0.4400 51,150 -0.01(-2.22%)
Apr 06, 2015 0.4350 0.4800 0.4300 0.4500 284,370 +0.02(+4.65%)
Apr 02, 2015 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
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.