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

Cannabix Technologies Inc (CSE: BLO )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 12:49 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 (%)
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%)
Apr 03, 2017 0.8000 0.8100 0.7700 0.8000 436,393 +0.01(+1.27%)
Mar 31, 2017 0.7600 0.7900 0.7600 0.7900 553,955 +0.04(+5.33%)
Mar 30, 2017 0.7600 0.7700 0.7400 0.7500 292,701 +0.01(+1.35%)
Mar 29, 2017 0.7500 0.7600 0.7300 0.7400 430,766 -0.01(-1.33%)
Mar 28, 2017 0.7800 0.7800 0.7300 0.7500 1,224,768 +0.01(+1.35%)
Mar 27, 2017 0.6900 0.7900 0.6600 0.7400 2,139,436 +0.13(+21.31%)
Mar 24, 2017 0.6400 0.6500 0.6100 0.6100 297,267 -0.01(-1.61%)
Mar 23, 2017 0.6200 0.6300 0.6000 0.6200 125,997 +0.01(+1.64%)
Mar 22, 2017 0.6600 0.6600 0.5800 0.6100 596,405 -0.05(-7.58%)
Mar 21, 2017 0.6400 0.6700 0.6300 0.6600 290,663 +0.02(+3.13%)
Mar 20, 2017 0.6100 0.6400 0.6100 0.6400 212,096 +0.04(+6.67%)
Mar 17, 2017 0.6500 0.6800 0.5400 0.6000 1,203,570 -0.06(-9.09%)
Mar 16, 2017 0.6700 0.6800 0.6500 0.6600 488,371 -0.04(-5.71%)
Mar 15, 2017 0.6900 0.7000 0.6700 0.7000 212,513 +0.00(+0.00%)
Mar 14, 2017 0.6900 0.7000 0.6700 0.7000 231,274 +0.01(+1.45%)
Mar 13, 2017 0.7000 0.7100 0.6800 0.6900 157,864 -0.01(-1.43%)
Mar 10, 2017 0.7200 0.7200 0.6900 0.7000 158,547 -0.01(-1.41%)
Mar 09, 2017 0.7000 0.7200 0.6800 0.7100 190,318 +0.00(+0.00%)
Mar 08, 2017 0.7200 0.7400 0.7000 0.7100 358,510 -0.02(-2.74%)
Mar 07, 2017 0.7600 0.7600 0.7300 0.7300 328,395 -0.04(-5.19%)
Mar 06, 2017 0.7700 0.7700 0.7500 0.7700 223,790 +0.00(+0.00%)
Mar 03, 2017 0.7700 0.7800 0.7400 0.7700 387,537 -0.01(-1.28%)
Mar 02, 2017 0.7700 0.7900 0.7700 0.7800 120,603 +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.