Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.3349 -0.1042 (-23.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 0.4660 0.4850 0.4577 0.4647 361,834 +0.00(+0.80%)
Oct 28, 2016 0.4620 0.4668 0.4350 0.4610 231,928 +0.01(+1.74%)
Oct 27, 2016 0.4715 0.4850 0.4382 0.4531 486,264 -0.02(-4.57%)
Oct 26, 2016 0.4940 0.4950 0.4600 0.4748 626,129 +0.00(+1.02%)
Oct 25, 2016 0.4750 0.7068 0.4500 0.4700 524,892 +0.01(+1.62%)
Oct 24, 2016 0.4410 0.7230 0.4300 0.4625 629,002 +0.03(+7.56%)
Oct 21, 2016 0.4476 0.4500 0.3920 0.4300 520,684 -0.01(-2.67%)
Oct 20, 2016 0.5000 0.5000 0.3660 0.4418 1,501,751 -0.06(-11.64%)
Oct 19, 2016 0.5765 0.6160 0.4670 0.5000 1,511,949 -0.04(-6.54%)
Oct 18, 2016 0.4949 0.5780 0.4740 0.5350 1,313,675 +0.08(+17.32%)
Oct 17, 2016 0.3440 0.4754 0.3380 0.4560 1,354,558 +0.12(+36.94%)
Oct 14, 2016 0.3200 0.3450 0.3090 0.3330 634,254 +0.02(+5.58%)
Oct 13, 2016 0.3276 0.3286 0.3080 0.3154 116,336 -0.00(-1.44%)
Oct 12, 2016 0.3200 0.3394 0.3040 0.3200 127,099 -0.01(-1.54%)
Oct 11, 2016 0.3210 0.3335 0.3000 0.3250 244,659 +0.04(+12.07%)
Oct 10, 2016 0.2943 0.3200 0.2943 0.2900 115,187 -0.01(-2.95%)
Oct 07, 2016 0.3230 0.3230 0.2880 0.2988 206,501 -0.01(-4.23%)
Oct 06, 2016 0.3349 0.3350 0.2971 0.3120 365,627 -0.01(-3.20%)
Oct 05, 2016 0.3150 0.3400 0.3000 0.3223 282,021 +0.02(+7.43%)
Oct 04, 2016 0.3430 0.3670 0.2774 0.3000 1,133,802 -0.02(-6.92%)
Oct 03, 2016 0.2880 0.3443 0.2800 0.3223 1,160,429 +0.07(+26.84%)
Sep 30, 2016 0.2280 0.2730 0.2280 0.2541 398,739 +0.03(+15.50%)
Sep 29, 2016 0.2200 0.2271 0.2124 0.2200 43,348 +0.01(+6.33%)
Sep 28, 2016 0.2034 0.2245 0.2034 0.2069 194,300 +0.00(+0.00%)
Sep 27, 2016 0.2180 0.2250 0.2000 0.2069 101,786 -0.02(-8.04%)
Sep 26, 2016 0.2110 0.2354 0.2100 0.2250 155,431 +0.00(+1.58%)
Sep 23, 2016 0.1950 0.2296 0.1950 0.2215 263,723 +0.03(+14.18%)
Sep 22, 2016 0.1812 0.1940 0.1800 0.1940 248,177 +0.01(+6.59%)
Sep 21, 2016 0.1750 0.1900 0.1710 0.1820 54,931 +0.00(+1.11%)
Sep 20, 2016 0.1900 0.1990 0.1800 0.1800 69,519 -0.01(-7.22%)
Sep 19, 2016 0.2000 0.2010 0.1770 0.1940 178,091 -0.01(-3.00%)
Sep 16, 2016 0.1658 0.2000 0.1640 0.2000 555,410 +0.04(+24.15%)
Sep 15, 2016 0.1595 0.1800 0.1501 0.1611 284,090 +0.01(+3.53%)
Sep 14, 2016 0.1541 0.1579 0.1470 0.1556 65,371 +0.01(+3.73%)
Sep 13, 2016 0.1509 0.1509 0.1470 0.1500 184,887 -0.01(-6.25%)
Sep 12, 2016 0.1500 0.1600 0.1500 0.1600 20,085 +0.01(+9.48%)
Sep 09, 2016 0.1600 0.1600 0.1460 0.1462 68,546 -0.01(-7.44%)
Sep 08, 2016 0.1520 0.1600 0.1520 0.1579 71,768 +0.00(+2.67%)
Sep 07, 2016 0.1620 0.1625 0.1505 0.1538 46,090 -0.01(-3.88%)
Sep 06, 2016 0.1638 0.1638 0.1478 0.1600 37,212 +0.00(+0.63%)
Sep 02, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Sep 01, 2016 0.2357 0.2357 0.1473 0.1600 23,519 +0.01(+6.67%)
Aug 31, 2016 0.1420 0.1600 0.1420 0.1500 113,000 +0.00(+2.74%)
Aug 30, 2016 0.1520 0.1592 0.1450 0.1460 73,529 -0.01(-7.01%)
Aug 29, 2016 0.1500 0.1580 0.1500 0.1570 51,518 -0.00(-1.88%)
Aug 26, 2016 0.1550 0.1600 0.1500 0.1600 21,614 +0.01(+3.56%)
Aug 25, 2016 0.1490 0.1597 0.1490 0.1545 30,599 +0.00(+3.00%)
Aug 24, 2016 0.1500 0.1500 0.1444 0.1500 32,398 +0.01(+3.81%)
Aug 23, 2016 0.1520 0.1570 0.1445 0.1445 37,842 -0.02(-10.14%)
Aug 22, 2016 0.1600 0.1608 0.1480 0.1608 17,932 +0.00(+1.77%)
Aug 19, 2016 0.1600 0.1650 0.1500 0.1580 83,500 +0.00(+1.94%)
Aug 18, 2016 0.1628 0.1628 0.1496 0.1550 90,925 -0.01(-3.13%)
Aug 17, 2016 0.1600 0.1628 0.1500 0.1600 63,074 -0.01(-3.03%)
Aug 16, 2016 0.1650 0.1700 0.1500 0.1650 156,148 +0.00(+1.85%)
Aug 15, 2016 0.1620 0.1632 0.1550 0.1620 79,993 +0.00(+0.00%)
Aug 12, 2016 0.1600 0.1699 0.1600 0.1620 125,350 -0.00(-2.17%)
Aug 11, 2016 0.1800 0.1800 0.1640 0.1656 112,583 -0.01(-6.60%)
Aug 10, 2016 0.1742 0.1800 0.1621 0.1773 39,195 +0.00(+1.96%)
Aug 09, 2016 0.1750 0.1790 0.1627 0.1739 72,500 +0.00(+2.29%)
Aug 08, 2016 0.1520 0.1700 0.1520 0.1700 24,132 +0.01(+7.39%)
Aug 05, 2016 0.1403 0.1800 0.1403 0.1583 118,673 +0.01(+10.31%)
Aug 04, 2016 0.1500 0.1565 0.1408 0.1435 37,900 -0.00(-0.35%)
Aug 03, 2016 0.1490 0.1500 0.1440 0.1440 34,727 -0.00(-2.04%)
Aug 02, 2016 0.1600 0.1610 0.1400 0.1470 123,555 -0.01(-3.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.