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 )

0.3758 +0.0308 (+8.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
May 31, 2022 0.4290 0.4290 0.3910 0.4073 30,773 -0.01(-2.84%)
May 27, 2022 0.4142 0.4306 0.3990 0.4192 102,003 -0.01(-1.67%)
May 26, 2022 0.4600 0.4600 0.4200 0.4263 28,410 -0.01(-2.63%)
May 25, 2022 0.4200 0.4728 0.4100 0.4378 85,588 +0.03(+6.62%)
May 24, 2022 0.4000 0.4290 0.4000 0.4106 99,472 -0.01(-2.24%)
May 23, 2022 0.3771 0.4200 0.3771 0.4200 37,136 +0.00(+1.01%)
May 20, 2022 0.4240 0.4487 0.4014 0.4158 63,951 +0.00(+0.68%)
May 19, 2022 0.4200 0.4300 0.4039 0.4130 58,404 -0.02(-4.84%)
May 18, 2022 0.4624 0.4629 0.4327 0.4340 34,767 -0.02(-3.56%)
May 17, 2022 0.4300 0.4800 0.4094 0.4500 120,663 +0.03(+6.43%)
May 16, 2022 0.3976 0.4390 0.3976 0.4228 34,167 +0.00(+0.93%)
May 13, 2022 0.4000 0.4213 0.4000 0.4189 75,279 +0.02(+3.95%)
May 12, 2022 0.4000 0.4200 0.3992 0.4030 67,138 -0.01(-1.66%)
May 11, 2022 0.4048 0.4121 0.3958 0.4098 27,192 +0.00(+0.94%)
May 10, 2022 0.3949 0.4198 0.3949 0.4060 60,629 -0.00(-0.98%)
May 09, 2022 0.4060 0.4577 0.4000 0.4100 137,141 +0.01(+2.24%)
May 06, 2022 0.4090 0.4396 0.3990 0.4010 87,384 -0.01(-1.96%)
May 05, 2022 0.4034 0.4271 0.4016 0.4090 121,781 -0.01(-2.62%)
May 04, 2022 0.4500 0.4500 0.4100 0.4200 42,632 +0.00(+0.00%)
May 03, 2022 0.3960 0.4259 0.3920 0.4200 52,091 -0.01(-1.69%)
May 02, 2022 0.4500 0.4500 0.4161 0.4272 90,482 -0.02(-4.69%)
Apr 29, 2022 0.4050 0.4700 0.4050 0.4482 24,034 +0.01(+1.24%)
Apr 28, 2022 0.4300 0.4860 0.4300 0.4427 52,366 -0.01(-1.62%)
Apr 27, 2022 0.4600 0.5540 0.4270 0.4500 88,287 -0.01(-2.17%)
Apr 26, 2022 0.4492 0.4750 0.4250 0.4600 111,860 -0.01(-2.13%)
Apr 25, 2022 0.4680 0.4991 0.4680 0.4700 62,866 -0.03(-6.49%)
Apr 22, 2022 0.5250 0.5250 0.4670 0.5026 23,610 -0.02(-4.45%)
Apr 21, 2022 0.5300 0.5700 0.5200 0.5260 91,905 +0.02(+3.65%)
Apr 20, 2022 0.4900 0.5730 0.4900 0.5075 222,259 +0.05(+10.33%)
Apr 19, 2022 0.4672 0.4780 0.4543 0.4600 56,075 -0.02(-3.81%)
Apr 18, 2022 0.5000 0.5000 0.4460 0.4782 49,749 -0.01(-1.50%)
Apr 14, 2022 0.5014 0.5014 0.4725 0.4855 155,183 -0.01(-1.52%)
Apr 13, 2022 0.4708 0.5100 0.4700 0.4930 92,234 +0.01(+2.71%)
Apr 12, 2022 0.5140 0.5140 0.4525 0.4800 50,135 -0.01(-2.62%)
Apr 11, 2022 0.4460 0.4941 0.4460 0.4929 95,573 +0.02(+3.77%)
Apr 08, 2022 0.5114 0.5188 0.4675 0.4750 44,214 -0.03(-5.15%)
Apr 07, 2022 0.5132 0.5210 0.4971 0.5008 11,166 -0.01(-2.42%)
Apr 06, 2022 0.4890 0.5470 0.4890 0.5132 116,989 +0.01(+2.89%)
Apr 05, 2022 0.4992 0.5002 0.4700 0.4988 24,484 -0.00(-0.08%)
Apr 04, 2022 0.4570 0.5072 0.4570 0.4992 75,567 +0.01(+1.88%)
Apr 01, 2022 0.4850 0.5157 0.4800 0.4900 46,390 -0.00(-0.45%)
Mar 31, 2022 0.5082 0.5157 0.4880 0.4922 57,618 -0.01(-1.11%)
Mar 30, 2022 0.4420 0.5067 0.4420 0.4977 53,866 +0.03(+5.89%)
Mar 29, 2022 0.4701 0.4914 0.4499 0.4700 123,641 +0.00(+1.08%)
Mar 28, 2022 0.5250 0.5250 0.4650 0.4650 100,926 -0.04(-8.45%)
Mar 25, 2022 0.4846 0.5090 0.4420 0.5079 196,205 +0.04(+8.06%)
Mar 24, 2022 0.4799 0.4799 0.4522 0.4700 41,420 +0.00(+0.02%)
Mar 23, 2022 0.4830 0.4830 0.4568 0.4699 40,690 +0.02(+4.49%)
Mar 22, 2022 0.4463 0.4711 0.4331 0.4497 53,002 -0.01(-1.38%)
Mar 21, 2022 0.4151 0.4788 0.4100 0.4560 109,162 +0.04(+9.14%)
Mar 18, 2022 0.4144 0.4378 0.4144 0.4178 60,877 +0.01(+1.41%)
Mar 17, 2022 0.4015 0.4199 0.4015 0.4120 59,875 +0.00(+0.49%)
Mar 16, 2022 0.3946 0.4200 0.3946 0.4100 40,970 +0.01(+2.50%)
Mar 15, 2022 0.4000 0.4200 0.3870 0.4000 36,006 -0.02(-4.76%)
Mar 14, 2022 0.4420 0.4420 0.4000 0.4200 91,265 -0.00(-0.78%)
Mar 11, 2022 0.4220 0.4727 0.4050 0.4233 126,776 -0.02(-4.08%)
Mar 10, 2022 0.4133 0.4569 0.4133 0.4413 14,035 +0.01(+2.32%)
Mar 09, 2022 0.4000 0.4478 0.4000 0.4313 55,509 +0.00(+0.23%)
Mar 08, 2022 0.4450 0.4602 0.4000 0.4303 111,377 -0.01(-2.23%)
Mar 07, 2022 0.4602 0.4690 0.4300 0.4401 99,784 -0.02(-5.25%)
Mar 04, 2022 0.4534 0.4814 0.4534 0.4645 17,052 -0.01(-2.13%)
Mar 03, 2022 0.4300 0.4774 0.4300 0.4746 68,326 +0.00(+0.98%)
Mar 02, 2022 0.4800 0.4800 0.4562 0.4700 17,567 +0.00(+1.05%)
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.