Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (CSE: BLO )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 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 31, 2018 1.780 1.850 1.780 1.780 119,809 -0.01(-0.56%)
May 30, 2018 1.780 1.820 1.780 1.790 173,927 +0.05(+2.87%)
May 29, 2018 1.770 1.810 1.740 1.740 117,146 -0.01(-0.57%)
May 28, 2018 1.750 1.780 1.740 1.750 59,549 +0.02(+1.16%)
May 25, 2018 1.750 1.790 1.730 1.730 96,987 -0.03(-1.70%)
May 24, 2018 1.790 1.810 1.730 1.760 218,664 -0.04(-2.22%)
May 23, 2018 1.830 1.840 1.800 1.800 156,207 -0.04(-2.17%)
May 22, 2018 1.840 1.850 1.810 1.840 165,124 +0.01(+0.55%)
May 18, 2018 1.830 1.830 1.830 0 +0.01(+0.55%)
May 17, 2018 1.820 1.860 1.820 1.820 54,136 -0.03(-1.62%)
May 16, 2018 1.840 1.880 1.800 1.850 169,645 +0.03(+1.65%)
May 15, 2018 1.860 1.880 1.810 1.820 120,146 -0.03(-1.62%)
May 14, 2018 1.870 1.890 1.840 1.850 94,012 +0.00(+0.00%)
May 11, 2018 1.840 1.880 1.810 1.850 129,444 +0.02(+1.09%)
May 10, 2018 1.820 1.860 1.800 1.830 179,689 -0.04(-2.14%)
May 09, 2018 1.820 1.890 1.790 1.870 135,365 +0.07(+3.89%)
May 08, 2018 1.790 1.850 1.780 1.800 210,054 +0.03(+1.69%)
May 07, 2018 1.890 1.890 1.770 1.770 266,692 -0.11(-5.85%)
May 04, 2018 1.900 1.900 1.860 1.880 68,534 +0.02(+1.08%)
May 03, 2018 1.870 1.910 1.860 1.860 96,321 -0.01(-0.53%)
May 02, 2018 1.900 1.920 1.870 1.870 338,666 -0.05(-2.60%)
May 01, 2018 1.850 1.920 1.850 1.920 256,787 +0.07(+3.78%)
Apr 30, 2018 1.890 1.920 1.840 1.850 240,916 +0.03(+1.65%)
Apr 27, 2018 1.800 1.850 1.790 1.820 89,180 -0.03(-1.62%)
Apr 26, 2018 1.830 1.850 1.790 1.850 77,720 +0.02(+1.09%)
Apr 25, 2018 1.850 1.850 1.770 1.830 166,733 +0.02(+1.10%)
Apr 24, 2018 1.800 1.870 1.780 1.810 217,015 +0.01(+0.56%)
Apr 23, 2018 1.890 1.920 1.800 1.800 354,204 -0.12(-6.25%)
Apr 20, 2018 1.920 1.970 1.890 1.920 360,951 -0.02(-1.03%)
Apr 19, 2018 2.000 2.000 1.880 1.940 455,446 -0.03(-1.52%)
Apr 18, 2018 2.120 2.170 1.880 1.970 777,100 -0.08(-3.90%)
Apr 17, 2018 2.250 2.430 2.000 2.050 1,953,030 -0.15(-6.82%)
Apr 16, 2018 2.150 2.270 2.040 2.200 1,437,941 +0.25(+12.82%)
Apr 13, 2018 1.960 2.100 1.830 1.950 1,165,736 +0.01(+0.52%)
Apr 12, 2018 1.620 1.970 1.620 1.940 1,065,699 +0.32(+19.75%)
Apr 11, 2018 1.580 1.650 1.500 1.620 539,520 +0.08(+5.19%)
Apr 10, 2018 1.510 1.560 1.330 1.540 2,173,189 +0.01(+0.65%)
Apr 09, 2018 1.820 1.830 1.510 1.530 1,278,776 -0.24(-13.56%)
Apr 06, 2018 1.770 369,173 -0.10(-5.35%)
Apr 05, 2018 1.900 1.920 1.830 1.870 454,306 -0.05(-2.60%)
Apr 04, 2018 1.950 1.950 1.750 1.920 880,593 -0.11(-5.42%)
Apr 03, 2018 1.970 2.090 1.950 2.030 535,187 +0.06(+3.05%)
Apr 02, 2018 2.140 2.150 1.970 1.970 579,220 -0.19(-8.80%)
Mar 29, 2018 2.160 2.160 2.160 0 +0.06(+2.86%)
Mar 28, 2018 2.160 2.160 2.030 2.100 299,701 -0.08(-3.67%)
Mar 27, 2018 2.170 2.220 2.140 2.180 181,944 +0.04(+1.87%)
Mar 26, 2018 2.250 2.360 2.140 2.140 423,899 -0.09(-4.04%)
Mar 23, 2018 2.220 2.270 2.180 2.230 321,649 +0.08(+3.72%)
Mar 22, 2018 2.220 2.250 2.040 2.150 497,543 -0.08(-3.59%)
Mar 21, 2018 2.240 2.280 2.200 2.230 209,722 -0.02(-0.89%)
Mar 20, 2018 2.260 2.270 2.210 2.250 170,441 +0.02(+0.90%)
Mar 19, 2018 2.320 2.340 2.210 2.230 324,101 -0.11(-4.70%)
Mar 16, 2018 2.200 2.360 2.200 2.340 311,814 +0.14(+6.36%)
Mar 15, 2018 2.270 2.300 2.200 2.200 270,890 -0.14(-5.98%)
Mar 14, 2018 2.340 2.380 2.230 2.340 438,775 -0.06(-2.50%)
Mar 13, 2018 2.400 2.420 2.270 2.400 468,363 +0.03(+1.27%)
Mar 12, 2018 2.420 2.450 2.350 2.370 184,496 -0.09(-3.66%)
Mar 09, 2018 2.430 2.470 2.320 2.460 364,321 -0.02(-0.81%)
Mar 08, 2018 2.390 2.500 2.380 2.480 400,538 +0.08(+3.33%)
Mar 07, 2018 2.650 2.650 2.370 2.400 615,324 -0.23(-8.75%)
Mar 06, 2018 2.300 2.630 2.270 2.630 944,315 +0.37(+16.37%)
Mar 05, 2018 2.160 2.270 2.160 2.260 411,176 +0.09(+4.15%)
Mar 02, 2018 2.190 2.200 2.120 2.170 212,264 +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.