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 )

0.3350 -0.0170 (-4.83%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 3, 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 (%)
Mar 31, 2016 0.1950 0.2000 0.1800 0.2000 134,794 +0.00(+1.52%)
Mar 30, 2016 0.2120 0.2412 0.1833 0.1970 206,912 -0.01(-6.19%)
Mar 29, 2016 0.1900 0.2200 0.1861 0.2100 855,376 +0.04(+23.53%)
Mar 28, 2016 0.1650 0.1700 0.1530 0.1700 109,854 +0.00(+0.77%)
Mar 24, 2016 0.1687 0.1687 0.1687 0 +0.00(+2.24%)
Mar 23, 2016 0.1600 0.1707 0.1501 0.1650 21,393 -0.01(-5.12%)
Mar 22, 2016 0.1600 0.1739 0.1600 0.1739 34,939 +0.00(+0.00%)
Mar 21, 2016 0.1750 0.1750 0.1540 0.1739 274,387 -0.00(-2.19%)
Mar 18, 2016 0.1830 0.1895 0.1700 0.1778 109,018 +0.01(+3.98%)
Mar 17, 2016 0.1800 0.1800 0.1710 0.1710 71,800 -0.00(-1.61%)
Mar 16, 2016 0.1864 0.1864 0.1692 0.1738 63,327 -0.01(-3.55%)
Mar 15, 2016 0.1800 0.1900 0.1700 0.1802 73,629 -0.00(-2.44%)
Mar 14, 2016 0.1810 0.1940 0.1800 0.1847 54,724 +0.00(+2.61%)
Mar 11, 2016 0.2170 0.2280 0.1800 0.1800 556,869 -0.04(-18.18%)
Mar 10, 2016 0.2300 0.2440 0.1999 0.2200 434,471 +0.01(+4.51%)
Mar 09, 2016 0.2130 0.2300 0.1970 0.2105 463,258 +0.02(+11.14%)
Mar 08, 2016 0.1700 0.2553 0.1551 0.1894 373,454 +0.03(+22.19%)
Mar 07, 2016 0.1480 0.1551 0.1480 0.1550 216,809 +0.01(+5.44%)
Mar 04, 2016 0.1470 0.1500 0.1395 0.1470 83,358 +0.01(+5.00%)
Mar 03, 2016 0.1400 0.1500 0.1394 0.1400 186,921 +0.00(+2.19%)
Mar 02, 2016 0.1400 0.1400 0.1350 0.1370 69,977 +0.00(+1.11%)
Mar 01, 2016 0.1400 0.1405 0.1350 0.1355 42,224 -0.00(-2.87%)
Feb 29, 2016 0.1400 0.1492 0.1395 0.1395 98,102 -0.01(-3.79%)
Feb 26, 2016 0.1400 0.1460 0.1400 0.1450 95,522 +0.01(+7.41%)
Feb 25, 2016 0.1400 0.1500 0.1350 0.1350 54,745 -0.00(-2.17%)
Feb 24, 2016 0.1460 0.1500 0.1350 0.1380 67,589 +0.00(+0.36%)
Feb 23, 2016 0.1500 0.1500 0.1362 0.1375 101,000 +0.00(+0.73%)
Feb 22, 2016 0.1490 0.1500 0.1330 0.1365 66,779 -0.00(-3.19%)
Feb 19, 2016 0.1540 0.1540 0.1410 0.1410 47,796 -0.01(-7.24%)
Feb 18, 2016 0.1410 0.1570 0.1400 0.1520 266,246 +0.02(+12.59%)
Feb 17, 2016 0.1360 0.1527 0.1342 0.1350 112,695 +0.00(+0.00%)
Feb 16, 2016 0.1400 0.1420 0.1292 0.1350 96,953 +0.00(+1.58%)
Feb 12, 2016 0.1329 0.1329 0.1329 0 -0.01(-4.04%)
Feb 11, 2016 0.1391 0.1486 0.1320 0.1385 26,958 +0.00(+0.36%)
Feb 10, 2016 0.1358 0.1411 0.1289 0.1380 70,554 +0.00(+0.73%)
Feb 09, 2016 0.1390 0.1400 0.1190 0.1370 219,955 -0.00(-0.72%)
Feb 08, 2016 0.1300 0.1420 0.1250 0.1380 116,767 -0.00(-0.72%)
Feb 05, 2016 0.1210 0.1600 0.1200 0.1390 458,137 +0.02(+20.14%)
Feb 04, 2016 0.1300 0.1300 0.1157 0.1157 16,795 -0.02(-13.14%)
Feb 03, 2016 0.1290 0.1350 0.1200 0.1332 61,934 +0.00(+2.46%)
Feb 02, 2016 0.1340 0.1370 0.1250 0.1300 141,667 -0.01(-3.70%)
Feb 01, 2016 0.1090 0.1410 0.1090 0.1350 198,261 +0.03(+25.70%)
Jan 29, 2016 0.1000 0.1160 0.0950 0.1074 161,945 -0.00(-2.36%)
Jan 28, 2016 0.1007 0.1100 0.0800 0.1100 96,224 +0.01(+11.11%)
Jan 27, 2016 0.1000 0.1001 0.0890 0.0990 17,048 -0.00(-1.00%)
Jan 26, 2016 0.1043 0.1043 0.0850 0.1000 68,942 +0.00(+4.17%)
Jan 25, 2016 0.0970 0.1005 0.0850 0.0960 108,637 -0.00(-3.52%)
Jan 22, 2016 0.0938 0.1000 0.0930 0.0995 92,930 +0.01(+6.99%)
Jan 21, 2016 0.0940 0.1000 0.0930 0.0930 91,363 -0.01(-7.00%)
Jan 20, 2016 0.1028 0.1040 0.0970 0.1000 46,035 +0.00(+0.00%)
Jan 19, 2016 0.1030 0.1100 0.1000 0.1000 123,511 -0.00(-4.76%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 14, 2016 0.1090 0.1134 0.1010 0.1100 169,793 +0.01(+8.91%)
Jan 13, 2016 0.1100 0.1100 0.1000 0.1010 50,100 -0.01(-8.18%)
Jan 12, 2016 0.1100 0.1100 0.1000 0.1100 104,375 +0.00(+0.00%)
Jan 11, 2016 0.1100 0.1100 0.1010 0.1100 15,371 +0.00(+0.00%)
Jan 08, 2016 0.1200 0.1200 0.1040 0.1100 178,589 -0.00(-2.22%)
Jan 07, 2016 0.1069 0.1200 0.1069 0.1125 29,176 +0.00(+2.27%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 25,862 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 6,790 +0.00(+2.13%)
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.