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 (%)
Jan 29, 2021 1.510 1.960 1.440 1.790 2,516,800 +0.29(+19.33%)
Jan 28, 2021 1.340 1.550 1.320 1.500 1,509,995 +0.18(+13.64%)
Jan 27, 2021 1.420 1.430 1.250 1.320 971,086 -0.09(-6.38%)
Jan 26, 2021 1.257 1.420 1.257 1.410 1,120,802 +0.13(+10.57%)
Jan 25, 2021 1.185 1.360 1.175 1.275 1,317,125 +0.10(+8.39%)
Jan 22, 2021 1.080 1.200 1.010 1.177 1,000,800 +0.10(+9.44%)
Jan 21, 2021 1.000 1.140 1.000 1.075 428,539 +0.02(+2.38%)
Jan 20, 2021 0.9300 1.060 0.9300 1.050 561,998 +0.11(+11.39%)
Jan 19, 2021 0.9000 0.9426 0.8800 0.9426 551,890 +0.00(+0.28%)
Jan 15, 2021 0.9500 0.9900 0.8986 0.9400 523,200 -0.05(-4.77%)
Jan 14, 2021 1.020 1.030 0.8516 0.9871 1,472,407 -0.06(-5.99%)
Jan 13, 2021 1.180 1.190 1.030 1.050 1,412,626 -0.10(-8.50%)
Jan 12, 2021 0.7900 1.250 0.7500 1.147 4,111,478 +0.42(+57.19%)
Jan 11, 2021 0.7171 0.7523 0.6980 0.7300 196,832 +0.01(+1.63%)
Jan 08, 2021 0.7000 0.7678 0.7000 0.7183 272,200 -0.02(-2.27%)
Jan 07, 2021 0.7140 0.7724 0.7050 0.7350 417,026 +0.03(+3.74%)
Jan 06, 2021 0.6800 0.7200 0.6676 0.7085 344,096 +0.05(+7.35%)
Jan 05, 2021 0.7060 0.7060 0.6479 0.6600 124,850 -0.00(-0.20%)
Jan 04, 2021 0.6484 0.7000 0.6400 0.6613 253,914 -0.04(-5.24%)
Dec 31, 2020 0.6979 0.6979 0.6979 349,722 +0.03(+4.16%)
Dec 30, 2020 0.6950 0.6950 0.6500 0.6700 349,722 -0.03(-4.29%)
Dec 29, 2020 0.6710 0.7133 0.6601 0.7000 300,381 -0.02(-2.17%)
Dec 28, 2020 0.7250 0.7300 0.6725 0.7155 219,806 -0.00(-0.54%)
Dec 24, 2020 0.7400 0.7400 0.6990 0.7194 168,000 +0.02(+2.77%)
Dec 23, 2020 0.6590 0.7000 0.6273 0.7000 289,761 +0.05(+7.69%)
Dec 22, 2020 0.6980 0.6990 0.6245 0.6500 631,678 -0.06(-8.45%)
Dec 21, 2020 0.7600 0.7600 0.6602 0.7100 461,993 -0.03(-4.31%)
Dec 18, 2020 0.7210 0.8000 0.7210 0.7420 336,400 -0.03(-4.21%)
Dec 17, 2020 0.7820 0.7820 0.7400 0.7746 495,555 +0.01(+1.92%)
Dec 16, 2020 0.8000 0.8000 0.7426 0.7600 332,968 -0.00(-0.52%)
Dec 15, 2020 0.7100 0.8000 0.7000 0.7640 478,512 +0.04(+6.10%)
Dec 14, 2020 0.7538 0.7580 0.7070 0.7201 268,118 +0.01(+1.19%)
Dec 11, 2020 0.6745 0.7383 0.6595 0.7116 263,900 +0.01(+1.69%)
Dec 10, 2020 0.6850 0.7095 0.6850 0.6998 149,850 +0.01(+1.49%)
Dec 09, 2020 0.7450 0.7450 0.6806 0.6895 281,135 +0.00(+0.58%)
Dec 08, 2020 0.7000 0.7360 0.6667 0.6855 245,742 -0.02(-2.68%)
Dec 07, 2020 0.6630 0.7440 0.6630 0.7044 356,643 +0.02(+2.28%)
Dec 04, 2020 0.7700 0.7700 0.6700 0.6887 819,000 -0.04(-5.66%)
Dec 03, 2020 0.6570 0.7800 0.6570 0.7300 787,698 +0.06(+8.78%)
Dec 02, 2020 0.6550 0.6900 0.6164 0.6711 599,925 +0.01(+1.88%)
Dec 01, 2020 0.8040 0.8300 0.6000 0.6587 1,759,310 -0.16(-19.29%)
Nov 30, 2020 0.5250 0.8254 0.5200 0.8161 2,865,590 +0.30(+59.39%)
Nov 27, 2020 0.4470 0.5257 0.4340 0.5120 433,800 +0.07(+15.84%)
Nov 25, 2020 0.4800 0.4800 0.4380 0.4420 262,700 -0.01(-2.56%)
Nov 24, 2020 0.4880 0.4880 0.4480 0.4536 293,141 +0.02(+3.47%)
Nov 23, 2020 0.4100 0.5600 0.3943 0.4384 1,709,866 +0.06(+15.37%)
Nov 20, 2020 0.3570 0.3900 0.3570 0.3800 178,000 +0.00(+0.53%)
Nov 19, 2020 0.3495 0.3847 0.3470 0.3780 86,508 +0.00(+0.05%)
Nov 18, 2020 0.3601 0.3845 0.3601 0.3778 155,824 +0.00(+1.29%)
Nov 17, 2020 0.3800 0.3900 0.3510 0.3730 153,888 -0.00(-0.72%)
Nov 16, 2020 0.3670 0.3800 0.3255 0.3757 128,215 +0.00(+0.59%)
Nov 13, 2020 0.3200 0.3746 0.3200 0.3735 80,600 +0.01(+2.05%)
Nov 12, 2020 0.3500 0.3800 0.3497 0.3660 100,575 +0.02(+4.66%)
Nov 11, 2020 0.3389 0.3525 0.3257 0.3497 83,060 -0.00(-0.09%)
Nov 10, 2020 0.3600 0.3745 0.3300 0.3500 217,838 -0.01(-2.02%)
Nov 09, 2020 0.3869 0.4000 0.3334 0.3572 291,652 -0.02(-4.75%)
Nov 06, 2020 0.3603 0.3858 0.3401 0.3750 345,700 +0.03(+7.91%)
Nov 05, 2020 0.3570 0.3819 0.3271 0.3475 433,030 +0.02(+5.05%)
Nov 04, 2020 0.3295 0.3400 0.3135 0.3308 63,961 +0.00(+1.41%)
Nov 03, 2020 0.3240 0.3321 0.3141 0.3262 73,085 -0.00(-0.12%)
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.