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 +0.0300 (+4.35%)
Official Closing Price Updated: 3:59 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 29, 2020 0.4500 0.4950 0.4500 0.4700 180,979 +0.01(+3.30%)
May 28, 2020 0.4600 0.4700 0.4450 0.4550 42,338 +0.00(+0.00%)
May 27, 2020 0.4800 0.4800 0.4400 0.4550 38,417 +0.02(+3.41%)
May 26, 2020 0.4800 0.4800 0.4400 0.4400 76,204 -0.05(-11.11%)
May 25, 2020 0.4300 0.4950 0.4200 0.4950 45,760 +0.08(+17.86%)
May 22, 2020 0.4050 0.4300 0.4050 0.4200 42,262 +0.01(+1.20%)
May 21, 2020 0.4100 0.4300 0.4100 0.4150 61,195 -0.01(-1.19%)
May 20, 2020 0.4300 0.4300 0.4050 0.4200 93,830 -0.01(-2.33%)
May 19, 2020 0.4200 0.4300 0.4100 0.4300 50,833 +0.01(+2.38%)
May 15, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
May 14, 2020 0.4250 0.4250 0.4100 0.4100 55,682 -0.01(-2.38%)
May 13, 2020 0.4300 0.4450 0.4200 0.4200 75,504 -0.01(-1.18%)
May 12, 2020 0.4650 0.5000 0.4250 0.4250 101,263 -0.04(-7.61%)
May 11, 2020 0.4700 0.5000 0.4350 0.4600 295,906 +0.04(+8.24%)
May 08, 2020 0.4500 0.4500 0.4250 0.4250 23,996 -0.02(-3.41%)
May 07, 2020 0.4150 0.4400 0.4150 0.4400 47,626 +0.02(+4.76%)
May 06, 2020 0.4400 0.4400 0.4100 0.4200 10,562 -0.01(-2.33%)
May 05, 2020 0.4150 0.4300 0.4150 0.4300 23,250 +0.01(+2.38%)
May 04, 2020 0.4200 0.4300 0.4150 0.4200 34,245 +0.00(+0.00%)
May 01, 2020 0.4000 0.4200 0.3900 0.4200 53,741 +0.03(+7.69%)
Apr 30, 2020 0.4000 0.4000 0.3900 0.3900 38,972 -0.01(-2.50%)
Apr 29, 2020 0.4000 0.4400 0.4000 0.4000 47,424 -0.01(-2.44%)
Apr 28, 2020 0.4350 0.4350 0.3950 0.4100 53,222 -0.01(-2.38%)
Apr 27, 2020 0.4100 0.4250 0.3950 0.4200 54,840 +0.00(+0.00%)
Apr 24, 2020 0.4000 0.4300 0.4000 0.4200 54,241 +0.01(+3.70%)
Apr 23, 2020 0.4100 0.4200 0.4000 0.4050 75,195 -0.01(-3.57%)
Apr 22, 2020 0.4350 0.4700 0.4150 0.4200 87,140 -0.01(-2.33%)
Apr 21, 2020 0.4400 0.4400 0.4150 0.4300 69,966 -0.04(-7.53%)
Apr 20, 2020 0.4350 0.4700 0.4350 0.4650 26,010 -0.00(-1.06%)
Apr 17, 2020 0.4450 0.4950 0.4450 0.4700 46,704 +0.00(+1.08%)
Apr 16, 2020 0.4800 0.4900 0.4650 0.4650 70,110 -0.01(-2.11%)
Apr 15, 2020 0.5300 0.5300 0.4400 0.4750 132,147 -0.07(-12.04%)
Apr 14, 2020 0.3950 0.5500 0.3600 0.5400 386,475 +0.17(+45.95%)
Apr 13, 2020 0.3650 0.3850 0.3650 0.3700 48,593 -0.01(-2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 08, 2020 0.3800 0.4000 0.3800 0.3800 26,033 +0.01(+1.33%)
Apr 07, 2020 0.3600 0.3900 0.3600 0.3750 38,377 +0.01(+2.74%)
Apr 06, 2020 0.3700 0.3800 0.3500 0.3650 158,685 -0.01(-1.35%)
Apr 03, 2020 0.3850 0.3900 0.3700 0.3700 153,152 -0.02(-3.90%)
Apr 02, 2020 0.3900 0.4200 0.3850 0.3850 101,182 -0.02(-3.75%)
Apr 01, 2020 0.4200 0.4200 0.3900 0.4000 92,453 -0.03(-6.98%)
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%)
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.