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 (%)
Jun 30, 2017 0.6100 0.6400 0.6100 0.6300 54,145 +0.02(+3.28%)
Jun 29, 2017 0.6300 0.6400 0.6100 0.6100 51,797 +0.00(+0.00%)
Jun 28, 2017 0.6500 0.6500 0.6100 0.6100 127,016 -0.03(-4.69%)
Jun 27, 2017 0.6200 0.6400 0.6100 0.6400 88,038 +0.01(+1.59%)
Jun 26, 2017 0.6300 0.6400 0.6100 0.6300 108,854 -0.01(-1.56%)
Jun 23, 2017 0.6200 0.6400 0.6100 0.6400 88,808 +0.02(+3.23%)
Jun 22, 2017 0.6200 0.6400 0.6200 0.6200 94,772 -0.03(-4.62%)
Jun 21, 2017 0.6400 0.6500 0.6200 0.6500 102,099 +0.02(+3.17%)
Jun 20, 2017 0.6700 0.6700 0.6300 0.6300 151,802 -0.04(-5.97%)
Jun 19, 2017 0.6300 0.6700 0.6200 0.6700 134,402 +0.04(+6.35%)
Jun 16, 2017 0.6400 0.6500 0.6300 0.6300 91,716 +0.00(+0.00%)
Jun 15, 2017 0.6600 0.6700 0.6300 0.6300 106,641 -0.04(-5.97%)
Jun 14, 2017 0.6600 0.6700 0.6500 0.6700 65,242 +0.02(+3.08%)
Jun 13, 2017 0.6300 0.6600 0.6300 0.6500 74,585 +0.01(+1.56%)
Jun 12, 2017 0.6500 0.6600 0.6400 0.6400 123,980 -0.01(-1.54%)
Jun 09, 2017 0.6800 0.6800 0.6500 0.6500 143,949 -0.03(-4.41%)
Jun 08, 2017 0.6800 0.6800 0.6500 0.6800 134,276 +0.01(+1.49%)
Jun 07, 2017 0.6700 0.6900 0.6700 0.6700 142,757 -0.01(-1.47%)
Jun 06, 2017 0.7000 0.7000 0.6600 0.6800 207,271 +0.00(+0.00%)
Jun 05, 2017 0.7000 0.7100 0.6800 0.6800 107,129 -0.03(-4.23%)
Jun 02, 2017 0.7100 0.7100 0.6900 0.7100 59,838 -0.01(-1.39%)
Jun 01, 2017 0.6900 0.7200 0.6800 0.7200 284,782 +0.04(+5.88%)
May 31, 2017 0.7200 0.7200 0.6800 0.6800 204,474 -0.02(-2.86%)
May 30, 2017 0.7100 0.7300 0.7000 0.7000 124,420 -0.01(-1.41%)
May 29, 2017 0.7200 0.7200 0.7000 0.7100 55,161 +0.01(+1.43%)
May 26, 2017 0.7000 0.7200 0.6700 0.7000 153,281 +0.00(+0.00%)
May 25, 2017 0.7000 0.7100 0.6800 0.7000 120,848 +0.01(+1.45%)
May 24, 2017 0.6900 0.7400 0.6600 0.6900 239,233 +0.00(+0.00%)
May 23, 2017 0.7100 0.7300 0.6900 0.6900 69,988 -0.04(-5.48%)
May 19, 2017 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 18, 2017 0.7500 0.7600 0.7200 0.7300 77,181 -0.02(-2.67%)
May 17, 2017 0.7300 0.7700 0.7100 0.7500 176,074 +0.01(+1.35%)
May 16, 2017 0.6800 0.7600 0.6800 0.7400 156,411 +0.06(+8.82%)
May 15, 2017 0.7100 0.7300 0.6800 0.6800 148,782 -0.03(-4.23%)
May 12, 2017 0.6800 0.7200 0.6800 0.7100 132,439 +0.02(+2.90%)
May 11, 2017 0.6800 0.7000 0.6800 0.6900 113,864 +0.01(+1.47%)
May 10, 2017 0.7000 0.7100 0.6800 0.6800 167,370 -0.03(-4.23%)
May 09, 2017 0.6800 0.7200 0.6800 0.7100 97,684 +0.01(+1.43%)
May 08, 2017 0.7000 0.7200 0.6900 0.7000 144,653 -0.01(-1.41%)
May 05, 2017 0.7200 0.7300 0.6900 0.7100 130,041 -0.01(-1.39%)
May 04, 2017 0.7400 0.7400 0.7100 0.7200 124,154 -0.03(-4.00%)
May 03, 2017 0.7500 0.7500 0.7200 0.7500 116,406 +0.01(+1.35%)
May 02, 2017 0.7600 0.7600 0.7300 0.7400 158,270 +0.00(+0.00%)
May 01, 2017 0.7300 0.7700 0.7300 0.7400 245,343 +0.00(+0.00%)
Apr 28, 2017 0.7400 0.7700 0.7300 0.7400 237,461 +0.00(+0.00%)
Apr 27, 2017 0.7700 0.7700 0.7200 0.7400 242,472 -0.04(-5.13%)
Apr 26, 2017 0.7800 0.7900 0.7500 0.7800 190,047 +0.00(+0.00%)
Apr 25, 2017 0.7700 0.8000 0.7700 0.7800 225,139 +0.00(+0.00%)
Apr 24, 2017 0.7800 0.8100 0.7800 0.7800 168,373 +0.00(+0.00%)
Apr 21, 2017 0.8100 0.8100 0.7800 0.7800 285,159 -0.03(-3.70%)
Apr 20, 2017 0.8300 0.8400 0.8000 0.8100 311,515 -0.02(-2.41%)
Apr 19, 2017 0.8200 0.8400 0.7900 0.8300 527,765 +0.04(+5.06%)
Apr 18, 2017 0.8000 0.8200 0.7800 0.7900 362,149 -0.01(-1.25%)
Apr 17, 2017 0.8100 0.8400 0.7600 0.8000 666,300 -0.03(-3.61%)
Apr 13, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Apr 12, 2017 0.8000 0.8400 0.8000 0.8400 473,769 +0.03(+3.70%)
Apr 11, 2017 0.7900 0.8100 0.7900 0.8100 277,982 +0.01(+1.25%)
Apr 10, 2017 0.8000 0.8100 0.7900 0.8000 317,604 +0.00(+0.00%)
Apr 07, 2017 0.8000 0.8100 0.7900 0.8000 185,259 -0.01(-1.23%)
Apr 06, 2017 0.8200 0.8200 0.7900 0.8100 233,716 +0.00(+0.00%)
Apr 05, 2017 0.8200 0.8300 0.8000 0.8100 243,196 +0.00(+0.00%)
Apr 04, 2017 0.8200 0.8300 0.7900 0.8100 297,892 +0.01(+1.25%)
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.