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 )

0.2900 +0.0563 (+24.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 28, 2018 1.530 1.540 1.390 1.410 543,000 -0.13(-8.44%)
Sep 27, 2018 1.624 1.660 1.510 1.540 294,921 -0.07(-4.35%)
Sep 26, 2018 1.630 1.640 1.520 1.610 338,048 +0.02(+1.39%)
Sep 25, 2018 1.690 1.747 1.530 1.588 529,131 -0.08(-4.94%)
Sep 24, 2018 1.770 1.829 1.590 1.671 886,474 -0.03(-1.74%)
Sep 21, 2018 1.570 1.750 1.550 1.700 1,199,500 +0.17(+11.11%)
Sep 20, 2018 1.430 1.580 1.430 1.530 779,633 +0.15(+10.55%)
Sep 19, 2018 1.410 1.550 1.347 1.384 1,227,489 -0.03(-1.84%)
Sep 18, 2018 1.205 1.410 1.190 1.410 895,823 +0.18(+14.63%)
Sep 17, 2018 1.190 1.260 1.180 1.230 317,105 -0.01(-0.81%)
Sep 14, 2018 1.245 1.270 1.220 1.240 146,100 +0.01(+0.81%)
Sep 13, 2018 1.285 1.310 1.230 1.230 245,875 -0.07(-5.38%)
Sep 12, 2018 1.350 1.380 1.280 1.300 187,701 -0.04(-2.99%)
Sep 11, 2018 1.320 1.370 1.260 1.340 131,174 +0.04(+3.08%)
Sep 10, 2018 1.303 1.370 1.250 1.300 257,719 -0.01(-0.76%)
Sep 07, 2018 1.263 1.320 1.240 1.310 138,300 +0.02(+1.55%)
Sep 06, 2018 1.322 1.340 1.264 1.290 186,978 -0.04(-3.30%)
Sep 05, 2018 1.370 1.387 1.310 1.334 156,017 -0.04(-2.63%)
Sep 04, 2018 1.370 1.440 1.320 1.370 204,005 -0.01(-0.72%)
Aug 31, 2018 1.380 1.380 1.380 0 +0.11(+8.66%)
Aug 30, 2018 1.300 1.360 1.250 1.270 195,581 -0.07(-5.23%)
Aug 29, 2018 1.343 1.400 1.240 1.340 406,828 -0.04(-2.93%)
Aug 28, 2018 1.520 1.520 1.312 1.381 311,498 -0.10(-6.72%)
Aug 27, 2018 1.420 1.547 1.394 1.480 528,831 +0.06(+3.94%)
Aug 24, 2018 1.435 1.490 1.290 1.424 294,900 -0.01(-0.43%)
Aug 23, 2018 1.460 1.470 1.410 1.430 140,783 -0.02(-1.38%)
Aug 22, 2018 1.452 1.470 1.399 1.450 147,778 -0.00(-0.01%)
Aug 21, 2018 1.640 1.640 1.410 1.450 468,988 -0.11(-7.02%)
Aug 20, 2018 1.363 1.580 1.330 1.560 675,122 +0.23(+17.25%)
Aug 17, 2018 1.300 1.340 1.255 1.330 259,300 +0.09(+7.27%)
Aug 16, 2018 1.144 1.240 1.134 1.240 222,726 +0.10(+8.77%)
Aug 15, 2018 1.110 1.160 1.080 1.140 220,145 +0.07(+6.54%)
Aug 14, 2018 1.150 1.190 0.9980 1.070 529,997 -0.10(-8.55%)
Aug 13, 2018 1.220 1.220 1.160 1.170 178,820 -0.07(-5.65%)
Aug 10, 2018 1.240 1.250 1.200 1.240 96,100 +0.01(+0.81%)
Aug 09, 2018 1.230 1.250 1.200 1.230 95,831 -0.01(-0.81%)
Aug 08, 2018 1.270 1.270 1.140 1.240 256,586 -0.01(-0.80%)
Aug 07, 2018 1.270 1.290 1.250 1.250 209,889 -0.07(-5.30%)
Aug 06, 2018 1.200 1.360 1.200 1.320 186,150 +0.02(+1.54%)
Aug 03, 2018 1.350 1.350 1.280 1.300 125,300 -0.00(-0.15%)
Aug 02, 2018 1.280 1.310 1.260 1.302 224,587 +0.03(+2.52%)
Aug 01, 2018 1.333 1.360 1.250 1.270 447,474 -0.02(-1.60%)
Jul 31, 2018 1.100 1.440 0.7800 1.291 2,921,064 +0.13(+11.26%)
Jul 30, 2018 1.630 1.640 1.160 1.160 968,440 -0.46(-28.40%)
Jul 27, 2018 1.557 1.620 1.550 1.620 78,300 +0.05(+3.22%)
Jul 26, 2018 1.617 1.617 1.560 1.569 96,002 -0.05(-3.07%)
Jul 25, 2018 1.639 1.650 1.600 1.619 63,957 +0.01(+0.57%)
Jul 24, 2018 1.650 1.604 1.610 71,117 +0.01(+0.36%)
Jul 23, 2018 1.556 1.630 1.550 1.604 59,357 -0.01(-0.35%)
Jul 20, 2018 1.640 1.640 1.560 1.610 54,707 +0.04(+2.55%)
Jul 19, 2018 1.680 1.680 1.570 1.570 119,460 -0.11(-6.32%)
Jul 18, 2018 1.560 1.680 1.520 1.676 95,260 +0.12(+7.96%)
Jul 17, 2018 1.600 1.640 1.530 1.552 133,099 -0.06(-3.58%)
Jul 16, 2018 1.715 1.730 1.520 1.610 139,832 -0.09(-5.29%)
Jul 13, 2018 1.650 1.728 1.599 1.700 120,283 +0.04(+2.29%)
Jul 12, 2018 1.740 1.740 1.660 1.662 76,627 -0.03(-1.60%)
Jul 11, 2018 1.730 1.750 1.670 1.689 108,190 -0.05(-2.93%)
Jul 10, 2018 1.751 1.770 1.710 1.740 61,253 -0.01(-0.57%)
Jul 09, 2018 1.779 1.790 1.750 1.750 151,715 -0.02(-1.13%)
Jul 06, 2018 1.732 1.810 1.710 1.770 132,304 +0.02(+1.14%)
Jul 05, 2018 1.760 1.780 1.700 1.750 134,479 -0.07(-3.85%)
Jul 03, 2018 1.820 1.820 1.820 0 +0.04(+2.25%)
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.