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 30, 2015 0.1580 0.1600 0.1447 0.1600 24,446 +0.00(+1.98%)
Oct 29, 2015 0.1599 0.1600 0.1400 0.1569 78,699 +0.01(+7.39%)
Oct 28, 2015 0.1412 0.1609 0.1412 0.1461 70,380 +0.00(+2.74%)
Oct 27, 2015 0.1400 0.1579 0.1397 0.1422 55,280 +0.00(+1.35%)
Oct 26, 2015 0.1505 0.1505 0.1401 0.1403 78,700 -0.01(-6.47%)
Oct 23, 2015 0.1539 0.1539 0.1456 0.1500 32,667 +0.00(+0.00%)
Oct 22, 2015 0.1539 0.1562 0.1401 0.1500 44,320 -0.00(-1.32%)
Oct 21, 2015 0.1330 0.1479 0.1255 0.1520 514,282 +0.01(+7.73%)
Oct 20, 2015 0.1496 0.1560 0.1411 0.1411 29,900 -0.01(-5.93%)
Oct 19, 2015 0.1500 0.1500 0.1400 0.1500 25,686 +0.01(+7.14%)
Oct 16, 2015 0.1500 0.1519 0.1400 0.1400 24,947 -0.01(-4.23%)
Oct 15, 2015 0.1466 0.1498 0.1401 0.1462 5,936 +0.01(+3.75%)
Oct 14, 2015 0.1450 0.1560 0.1409 0.1409 13,440 -0.00(-2.83%)
Oct 13, 2015 0.1660 0.1660 0.1450 0.1450 79,983 -0.01(-3.33%)
Oct 12, 2015 0.1450 0.1599 0.1450 0.1500 63,680 +0.01(+3.45%)
Oct 09, 2015 0.1535 0.1535 0.1450 0.1450 33,164 -0.01(-3.40%)
Oct 08, 2015 0.1424 0.1670 0.1424 0.1501 79,520 -0.00(-3.13%)
Oct 07, 2015 0.1630 0.1630 0.1470 0.1550 71,400 -0.01(-3.16%)
Oct 06, 2015 0.1660 0.1670 0.1495 0.1600 51,588 -0.00(-2.44%)
Oct 05, 2015 0.1580 0.1660 0.1527 0.1640 22,041 +0.01(+9.33%)
Oct 02, 2015 0.1346 0.1570 0.1346 0.1500 39,105 +0.00(+0.67%)
Oct 01, 2015 0.1370 0.1560 0.1370 0.1490 58,517 -0.00(-0.67%)
Sep 30, 2015 0.1450 0.1550 0.1400 0.1500 125,401 +0.01(+3.45%)
Sep 29, 2015 0.1499 0.1499 0.1400 0.1450 20,645 -0.00(-2.62%)
Sep 28, 2015 0.1700 0.1700 0.1414 0.1489 39,869 -0.02(-12.41%)
Sep 25, 2015 0.1450 0.1700 0.1400 0.1700 112,058 +0.02(+15.25%)
Sep 24, 2015 0.1520 0.1600 0.1401 0.1475 41,518 -0.00(-1.73%)
Sep 23, 2015 0.1530 0.1630 0.1500 0.1501 18,885 -0.01(-8.53%)
Sep 22, 2015 0.1570 0.1770 0.1500 0.1641 27,860 -0.01(-6.76%)
Sep 21, 2015 0.1462 0.1800 0.1462 0.1760 32,753 +0.00(+2.33%)
Sep 18, 2015 0.1602 0.1739 0.1470 0.1720 60,900 +0.01(+7.50%)
Sep 17, 2015 0.1511 0.1628 0.1479 0.1600 53,500 +0.01(+6.67%)
Sep 16, 2015 0.1700 0.1700 0.1500 0.1500 63,896 +0.01(+4.82%)
Sep 15, 2015 0.1490 0.1618 0.1392 0.1431 84,088 -0.00(-1.38%)
Sep 14, 2015 0.1490 0.1559 0.1451 0.1451 54,010 -0.00(-0.21%)
Sep 11, 2015 0.1548 0.1560 0.1450 0.1454 83,248 -0.01(-4.61%)
Sep 10, 2015 0.1524 0.1337 0.1524 178,292 +0.01(+5.04%)
Sep 09, 2015 0.1444 0.1621 0.1444 0.1451 24,813 -0.00(-3.27%)
Sep 08, 2015 0.1600 0.1700 0.1500 0.1500 37,457 -0.01(-6.25%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2015 0.1500 0.1569 0.1400 0.1400 9,025 -0.00(-1.06%)
Sep 02, 2015 0.1476 0.1500 0.1400 0.1415 76,680 +0.00(+1.07%)
Sep 01, 2015 0.1489 0.1570 0.1400 0.1400 70,715 +0.00(+0.00%)
Aug 31, 2015 0.1610 0.1610 0.1400 0.1400 46,332 -0.01(-5.98%)
Aug 28, 2015 0.1400 0.1599 0.1400 0.1489 18,010 +0.01(+6.36%)
Aug 27, 2015 0.1440 0.1590 0.1400 0.1400 68,781 -0.02(-11.95%)
Aug 26, 2015 0.1400 0.1647 0.1400 0.1590 48,667 +0.00(+1.92%)
Aug 25, 2015 0.1560 0.1618 0.1400 0.1560 63,935 -0.00(-0.06%)
Aug 24, 2015 0.1680 0.1680 0.1449 0.1561 149,261 -0.00(-2.44%)
Aug 21, 2015 0.1600 0.1600 0.1500 0.1600 103,469 +0.00(+0.00%)
Aug 20, 2015 0.1681 0.1740 0.1600 0.1600 51,314 -0.01(-5.83%)
Aug 19, 2015 0.1783 0.1786 0.1669 0.1699 21,688 +0.02(+11.05%)
Aug 18, 2015 0.1456 0.1791 0.1456 0.1530 62,433 +0.01(+5.08%)
Aug 17, 2015 0.1526 0.1529 0.1438 0.1456 27,686 -0.00(-1.75%)
Aug 14, 2015 0.1580 0.1580 0.1410 0.1482 20,847 +0.00(+2.21%)
Aug 13, 2015 0.1401 0.1555 0.1400 0.1450 25,470 -0.01(-3.33%)
Aug 12, 2015 0.1700 0.1700 0.1489 0.1500 144,012 -0.01(-8.81%)
Aug 11, 2015 0.1600 0.1650 0.1481 0.1645 93,816 +0.01(+5.11%)
Aug 10, 2015 0.1580 0.1700 0.1551 0.1565 18,428 -0.01(-7.29%)
Aug 07, 2015 0.1600 0.1690 0.1576 0.1688 44,714 -0.00(-0.71%)
Aug 06, 2015 0.1700 0.1700 0.1500 0.1700 86,858 +0.00(+1.25%)
Aug 05, 2015 0.1600 0.1700 0.1600 0.1679 52,524 -0.00(-1.81%)
Aug 04, 2015 0.2000 0.2000 0.1701 0.1710 42,978 -0.02(-9.04%)
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.