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 (%)
Sep 30, 2021 0.6551 0.6748 0.6400 0.6700 102,514 +0.02(+3.35%)
Sep 29, 2021 0.7220 0.7220 0.6334 0.6483 199,436 -0.05(-7.29%)
Sep 28, 2021 0.7183 0.7271 0.6800 0.6993 135,578 -0.01(-2.06%)
Sep 27, 2021 0.6915 0.7300 0.6600 0.7140 152,219 +0.03(+4.04%)
Sep 24, 2021 0.7100 0.7100 0.6705 0.6863 55,155 -0.02(-3.34%)
Sep 23, 2021 0.6741 0.7200 0.6741 0.7100 53,205 +0.01(+1.43%)
Sep 22, 2021 0.6957 0.7271 0.6800 0.7000 59,639 +0.03(+4.03%)
Sep 21, 2021 0.7342 0.7342 0.6700 0.6729 92,558 -0.03(-3.80%)
Sep 20, 2021 0.7525 0.8150 0.6943 0.6995 125,310 -0.05(-6.46%)
Sep 17, 2021 0.6758 0.7478 0.6758 0.7478 40,634 +0.03(+4.03%)
Sep 16, 2021 0.7100 0.7491 0.7087 0.7188 88,697 -0.01(-1.66%)
Sep 15, 2021 0.7500 0.7737 0.7025 0.7309 32,861 +0.00(+0.12%)
Sep 14, 2021 0.7300 0.7579 0.7115 0.7300 82,591 -0.01(-0.98%)
Sep 13, 2021 0.7331 0.7814 0.7331 0.7372 72,025 -0.01(-1.71%)
Sep 10, 2021 0.7500 0.8100 0.7297 0.7500 84,519 +0.01(+1.30%)
Sep 09, 2021 0.6985 0.7768 0.6985 0.7404 133,777 -0.00(-0.30%)
Sep 08, 2021 0.7680 0.7690 0.7113 0.7426 95,922 +0.01(+1.82%)
Sep 07, 2021 0.8000 0.8000 0.7190 0.7293 121,577 -0.04(-5.00%)
Sep 03, 2021 0.7720 0.8200 0.7512 0.7677 126,675 -0.05(-6.38%)
Sep 02, 2021 0.8000 0.8200 0.7511 0.8200 97,838 +0.02(+2.09%)
Sep 01, 2021 0.8185 0.8352 0.7729 0.8032 29,235 -0.01(-1.45%)
Aug 31, 2021 0.7640 0.8478 0.7640 0.8150 154,204 +0.02(+2.58%)
Aug 30, 2021 0.7500 0.8024 0.7500 0.7945 135,967 +0.03(+3.86%)
Aug 27, 2021 0.7500 0.8086 0.7500 0.7650 48,898 -0.00(-0.05%)
Aug 26, 2021 0.8300 0.8300 0.7400 0.7654 76,357 -0.05(-6.49%)
Aug 25, 2021 0.7885 0.8406 0.7830 0.8185 97,701 -0.00(-0.07%)
Aug 24, 2021 0.7722 0.8270 0.7720 0.8191 81,934 +0.03(+3.97%)
Aug 23, 2021 0.7500 0.8242 0.7400 0.7878 80,994 +0.04(+5.05%)
Aug 20, 2021 0.7300 0.7499 0.7204 0.7499 92,696 +0.02(+2.73%)
Aug 19, 2021 0.7500 0.7770 0.7250 0.7300 71,782 -0.02(-2.67%)
Aug 18, 2021 0.7366 0.7800 0.7366 0.7500 120,324 -0.00(-0.64%)
Aug 17, 2021 0.8158 0.8901 0.7500 0.7548 434,688 +0.03(+4.83%)
Aug 16, 2021 0.7464 0.7617 0.7140 0.7200 197,208 -0.03(-4.00%)
Aug 13, 2021 0.7573 0.7700 0.7471 0.7500 48,179 -0.01(-1.83%)
Aug 12, 2021 0.7834 0.7834 0.7626 0.7640 29,017 -0.01(-1.36%)
Aug 11, 2021 0.7506 0.7950 0.7502 0.7745 129,551 +0.01(+1.91%)
Aug 10, 2021 0.7310 0.8000 0.7310 0.7600 75,516 +0.00(+0.00%)
Aug 09, 2021 0.7693 0.7999 0.7600 0.7600 113,725 -0.02(-2.66%)
Aug 06, 2021 0.8000 0.8034 0.7762 0.7808 83,748 -0.01(-1.16%)
Aug 05, 2021 0.7500 0.8000 0.7500 0.7900 50,486 +0.01(+1.17%)
Aug 04, 2021 0.7540 0.8100 0.7540 0.7809 77,179 -0.02(-2.39%)
Aug 03, 2021 0.8025 0.8100 0.7853 0.8000 59,151 -0.01(-1.84%)
Aug 02, 2021 0.8200 0.8915 0.8000 0.8150 67,814 +0.01(+1.87%)
Jul 30, 2021 0.7883 0.8229 0.7800 0.8000 181,228 -0.00(-0.51%)
Jul 29, 2021 0.7845 0.8195 0.7817 0.8041 181,406 +0.01(+1.53%)
Jul 28, 2021 0.7460 0.8148 0.7460 0.7920 65,827 -0.01(-1.71%)
Jul 27, 2021 0.7510 0.8303 0.7510 0.8058 48,269 -0.01(-1.15%)
Jul 26, 2021 0.8490 0.8490 0.7990 0.8152 89,092 +0.01(+1.27%)
Jul 23, 2021 0.7615 0.8209 0.7615 0.8050 37,222 -0.00(-0.61%)
Jul 22, 2021 0.8450 0.8450 0.7560 0.8099 46,070 +0.01(+1.24%)
Jul 21, 2021 0.7800 0.8099 0.7800 0.8000 74,317 +0.01(+0.83%)
Jul 20, 2021 0.8099 0.8303 0.7885 0.7934 117,920 -0.02(-1.96%)
Jul 19, 2021 0.7832 0.8525 0.7832 0.8093 143,448 -0.02(-2.00%)
Jul 16, 2021 0.7932 0.8666 0.7932 0.8258 144,944 -0.03(-3.36%)
Jul 15, 2021 0.8800 0.8800 0.8346 0.8545 125,379 -0.01(-0.64%)
Jul 14, 2021 0.8468 0.9400 0.8468 0.8600 168,348 -0.06(-6.92%)
Jul 13, 2021 0.9721 0.9721 0.8900 0.9239 116,367 +0.03(+3.69%)
Jul 12, 2021 0.9933 0.9933 0.8901 0.8910 76,923 -0.04(-3.94%)
Jul 09, 2021 0.9388 0.9500 0.9000 0.9275 79,663 -0.00(-0.01%)
Jul 08, 2021 0.9700 1.000 0.8734 0.9276 289,156 -0.05(-5.24%)
Jul 07, 2021 1.060 1.070 0.9472 0.9789 331,826 -0.05(-4.92%)
Jul 06, 2021 0.8870 1.100 0.7944 1.030 975,349 +0.21(+26.01%)
Jul 02, 2021 0.8195 0.8600 0.7649 0.8170 189,499 -0.02(-2.74%)
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.