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 )

0.5240 -0.0795 (-13.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 30, 2022 0.2485 0.2872 0.2383 0.2386 259,611 -0.03(-12.60%)
Dec 29, 2022 0.2610 0.2978 0.2470 0.2730 46,722 -0.00(-0.66%)
Dec 28, 2022 0.2800 0.3000 0.2684 0.2748 80,983 -0.02(-6.31%)
Dec 27, 2022 0.2754 0.2933 0.2754 0.2933 70,065 +0.01(+3.71%)
Dec 23, 2022 0.2675 0.2900 0.2675 0.2828 58,399 -0.01(-3.97%)
Dec 22, 2022 0.2770 0.3144 0.2770 0.2945 45,295 -0.01(-3.41%)
Dec 21, 2022 0.3090 0.3090 0.2900 0.3049 29,829 -0.01(-4.39%)
Dec 20, 2022 0.3095 0.3400 0.3095 0.3189 58,065 +0.01(+2.87%)
Dec 19, 2022 0.3133 0.3173 0.2870 0.3100 39,708 -0.00(-0.32%)
Dec 16, 2022 0.2916 0.3120 0.2900 0.3110 53,219 +0.00(+1.20%)
Dec 15, 2022 0.2735 0.3120 0.2670 0.3073 39,207 +0.01(+1.96%)
Dec 14, 2022 0.2890 0.3554 0.2890 0.3014 70,695 -0.02(-6.77%)
Dec 13, 2022 0.3100 0.3581 0.3064 0.3233 112,163 -0.03(-7.63%)
Dec 12, 2022 0.3470 0.3602 0.3240 0.3500 123,009 -0.01(-2.80%)
Dec 09, 2022 0.3600 0.3800 0.3511 0.3601 65,230 -0.02(-6.25%)
Dec 08, 2022 0.3570 0.3897 0.3570 0.3841 45,287 +0.00(+0.13%)
Dec 07, 2022 0.4000 0.4000 0.3750 0.3836 53,461 -0.01(-1.64%)
Dec 06, 2022 0.3957 0.4044 0.3800 0.3900 70,917 -0.01(-2.50%)
Dec 05, 2022 0.4015 0.4250 0.3998 0.4000 21,972 -0.02(-4.88%)
Dec 02, 2022 0.3898 0.4301 0.3898 0.4205 25,379 +0.01(+2.76%)
Dec 01, 2022 0.4000 0.4244 0.3900 0.4092 12,557 +0.01(+2.30%)
Nov 30, 2022 0.3665 0.4350 0.3665 0.4000 40,483 -0.02(-5.48%)
Nov 29, 2022 0.3716 0.4232 0.3716 0.4232 38,672 +0.03(+6.73%)
Nov 28, 2022 0.4210 0.4387 0.3965 0.3965 111,578 -0.02(-5.82%)
Nov 25, 2022 0.4308 0.4407 0.4210 0.4210 38,876 +0.00(+0.00%)
Nov 23, 2022 0.4096 0.4403 0.4096 0.4210 52,190 -0.01(-2.09%)
Nov 22, 2022 0.4490 0.4500 0.4100 0.4300 72,098 +0.02(+4.88%)
Nov 21, 2022 0.4500 0.4500 0.3791 0.4100 42,255 -0.02(-4.38%)
Nov 18, 2022 0.4404 0.4404 0.4191 0.4288 87,776 +0.00(+0.63%)
Nov 17, 2022 0.4223 0.4363 0.4056 0.4261 44,739 +0.01(+1.45%)
Nov 16, 2022 0.4024 0.4420 0.3970 0.4200 22,277 -0.01(-2.30%)
Nov 15, 2022 0.4213 0.4456 0.4054 0.4299 89,865 +0.01(+2.36%)
Nov 14, 2022 0.3870 0.4700 0.3870 0.4200 50,634 -0.03(-6.67%)
Nov 11, 2022 0.4153 0.4748 0.4153 0.4500 88,575 +0.02(+3.45%)
Nov 10, 2022 0.4788 0.5000 0.4296 0.4350 114,384 -0.04(-8.38%)
Nov 09, 2022 0.5290 0.5290 0.4560 0.4748 245,597 -0.01(-1.60%)
Nov 08, 2022 0.4638 0.4919 0.4386 0.4825 230,978 +0.04(+10.16%)
Nov 07, 2022 0.4299 0.4380 0.3800 0.4380 215,299 +0.07(+18.38%)
Nov 04, 2022 0.4480 0.4480 0.3689 0.3700 74,664 -0.03(-8.14%)
Nov 03, 2022 0.4180 0.4186 0.3651 0.4028 63,494 +0.00(+0.45%)
Nov 02, 2022 0.3423 0.4085 0.3423 0.4010 5,249 +0.01(+2.82%)
Nov 01, 2022 0.3690 0.4300 0.3690 0.3900 62,031 -0.03(-7.14%)
Oct 31, 2022 0.3765 0.4376 0.3650 0.4200 85,299 +0.03(+7.69%)
Oct 28, 2022 0.3750 0.4043 0.3750 0.3900 47,072 +0.02(+5.26%)
Oct 27, 2022 0.3820 0.3912 0.3600 0.3705 44,507 -0.00(-1.20%)
Oct 26, 2022 0.3380 0.4052 0.3380 0.3750 38,471 -0.01(-1.32%)
Oct 25, 2022 0.3620 0.3999 0.3600 0.3800 41,914 +0.02(+4.97%)
Oct 24, 2022 0.3705 0.3850 0.3550 0.3620 82,601 -0.00(-0.90%)
Oct 21, 2022 0.3834 0.3889 0.3350 0.3653 317,318 +0.03(+7.73%)
Oct 20, 2022 0.3820 0.4305 0.3391 0.3391 144,568 -0.02(-5.41%)
Oct 19, 2022 0.3540 0.3900 0.3322 0.3585 94,364 +0.00(+1.27%)
Oct 18, 2022 0.4960 0.5100 0.3500 0.3540 553,202 -0.12(-25.79%)
Oct 17, 2022 0.4171 0.5358 0.4171 0.4770 569,592 +0.06(+13.57%)
Oct 14, 2022 0.3500 0.4687 0.3201 0.4200 507,838 +0.08(+23.53%)
Oct 13, 2022 0.2500 0.3454 0.2500 0.3400 297,171 +0.05(+15.29%)
Oct 12, 2022 0.2355 0.3023 0.2300 0.2949 195,407 +0.07(+29.06%)
Oct 11, 2022 0.2050 0.2377 0.2050 0.2285 81,469 +0.02(+8.81%)
Oct 10, 2022 0.2000 0.2300 0.2000 0.2100 26,680 -0.01(-3.05%)
Oct 07, 2022 0.2207 0.2300 0.2011 0.2166 45,606 -0.00(-0.28%)
Oct 06, 2022 0.2079 0.2173 0.2009 0.2172 51,108 +0.00(+1.21%)
Oct 05, 2022 0.1990 0.2384 0.1900 0.2146 108,248 +0.02(+8.00%)
Oct 04, 2022 0.1790 0.2210 0.1790 0.1987 62,440 -0.00(-2.02%)
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.