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 (%)
Jun 29, 2018 1.780 1.780 1.650 1.701 220,958 -0.01(-0.53%)
Jun 28, 2018 1.410 1.736 1.410 1.710 314,340 +0.21(+14.00%)
Jun 27, 2018 1.650 1.680 1.430 1.500 532,987 -0.17(-10.18%)
Jun 26, 2018 1.760 1.770 1.650 1.670 546,682 -0.15(-8.26%)
Jun 25, 2018 1.945 2.050 1.720 1.820 1,088,904 -0.09(-4.69%)
Jun 22, 2018 1.850 1.910 1.710 1.910 1,305,886 +0.27(+16.46%)
Jun 21, 2018 1.450 1.770 1.390 1.640 1,778,914 +0.32(+24.24%)
Jun 20, 2018 1.270 1.320 1.195 1.320 303,942 +0.15(+12.82%)
Jun 19, 2018 1.250 1.260 1.150 1.170 220,963 -0.08(-6.41%)
Jun 18, 2018 1.200 1.390 1.200 1.250 422,917 +0.10(+8.70%)
Jun 15, 2018 1.210 1.210 1.150 202,357 -0.06(-4.96%)
Jun 14, 2018 1.210 1.240 1.200 1.210 82,968 +0.00(+0.00%)
Jun 13, 2018 1.235 1.260 1.190 1.210 189,332 -0.03(-2.42%)
Jun 12, 2018 1.270 1.310 1.200 1.240 147,296 -0.04(-3.13%)
Jun 11, 2018 1.320 1.350 1.280 1.280 107,515 -0.03(-2.29%)
Jun 08, 2018 1.390 1.390 1.310 1.310 118,318 -0.06(-4.38%)
Jun 07, 2018 1.413 1.450 1.350 1.370 126,044 +0.01(+0.74%)
Jun 06, 2018 1.255 1.387 1.235 1.360 260,876 +0.11(+8.80%)
Jun 05, 2018 1.261 1.330 1.230 1.250 218,240 -0.05(-3.85%)
Jun 04, 2018 1.335 1.370 1.280 1.300 75,196 -0.03(-2.27%)
Jun 01, 2018 1.340 1.400 1.310 1.330 70,483 -0.07(-4.92%)
May 31, 2018 1.380 1.430 1.365 1.399 29,356 +0.02(+1.38%)
May 30, 2018 1.379 1.420 1.370 1.380 69,340 +0.01(+0.73%)
May 29, 2018 1.360 1.400 1.340 1.370 82,331 +0.02(+1.48%)
May 25, 2018 1.350 1.350 1.350 0 -0.03(-2.13%)
May 24, 2018 1.380 1.410 1.340 1.379 131,562 -0.03(-2.17%)
May 23, 2018 1.430 1.440 1.400 1.410 54,311 -0.02(-1.62%)
May 22, 2018 1.450 1.450 1.420 1.433 41,947 -0.03(-1.84%)
May 21, 2018 1.460 1.490 1.440 1.460 79,524 +0.02(+1.39%)
May 18, 2018 1.390 1.450 1.390 1.440 44,104 +0.02(+1.41%)
May 17, 2018 1.412 1.450 1.410 1.420 42,978 -0.03(-2.05%)
May 16, 2018 1.400 1.460 1.400 1.450 59,324 +0.03(+2.09%)
May 15, 2018 1.460 1.460 1.410 1.420 47,761 -0.05(-3.15%)
May 14, 2018 1.460 1.490 1.440 1.466 58,964 -0.00(-0.08%)
May 11, 2018 1.430 1.470 1.420 1.467 48,898 +0.03(+1.93%)
May 10, 2018 1.450 1.460 1.410 1.440 182,789 -0.02(-1.40%)
May 09, 2018 1.396 1.468 1.380 1.460 62,740 +0.08(+5.80%)
May 08, 2018 1.390 1.430 1.370 1.380 76,857 -0.02(-1.43%)
May 07, 2018 1.470 1.478 1.394 1.400 116,922 -0.07(-4.65%)
May 04, 2018 1.450 1.490 1.450 1.468 46,913 -0.00(-0.11%)
May 03, 2018 1.462 1.499 1.440 1.470 69,311 -0.00(-0.01%)
May 02, 2018 1.488 1.500 1.460 1.470 117,478 -0.02(-1.34%)
May 01, 2018 1.457 1.500 1.440 1.490 95,013 +0.04(+2.76%)
Apr 30, 2018 1.420 1.510 1.410 1.450 102,087 +0.03(+2.11%)
Apr 27, 2018 1.425 1.450 1.390 1.420 53,689 -0.02(-1.51%)
Apr 26, 2018 1.380 1.450 1.380 1.442 29,895 +0.02(+1.26%)
Apr 25, 2018 1.445 1.445 1.380 1.424 121,256 -0.01(-0.42%)
Apr 24, 2018 1.400 1.449 1.380 1.430 125,112 +0.01(+0.71%)
Apr 23, 2018 1.485 1.520 1.400 1.420 104,958 -0.08(-5.33%)
Apr 20, 2018 1.510 1.545 1.480 1.500 126,468 -0.04(-2.46%)
Apr 19, 2018 1.597 1.597 1.498 1.538 104,446 -0.02(-1.43%)
Apr 18, 2018 1.660 1.690 1.500 1.560 252,563 -0.08(-4.88%)
Apr 17, 2018 1.805 1.924 1.591 1.640 628,464 -0.12(-6.82%)
Apr 16, 2018 1.660 1.800 1.590 1.760 476,385 +0.20(+12.82%)
Apr 13, 2018 1.555 1.670 1.450 1.560 335,505 +0.05(+3.20%)
Apr 12, 2018 1.300 1.570 1.300 1.512 394,961 +0.22(+17.19%)
Apr 11, 2018 1.220 1.310 1.200 1.290 162,437 +0.08(+6.49%)
Apr 10, 2018 1.204 1.240 1.060 1.211 467,449 +0.00(+0.12%)
Apr 09, 2018 1.400 1.440 1.190 1.210 483,267 -0.19(-13.57%)
Apr 06, 2018 1.460 1.480 1.390 1.400 160,228 -0.06(-4.12%)
Apr 05, 2018 1.480 1.515 1.440 1.460 87,109 -0.05(-3.30%)
Apr 04, 2018 1.529 1.529 1.395 1.510 424,092 -0.07(-4.43%)
Apr 03, 2018 1.530 1.630 1.520 1.580 160,285 +0.05(+3.27%)
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.