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 (%)
Jul 31, 2015 0.2046 0.2046 0.1780 0.1900 75,055 +0.00(+0.00%)
Jul 30, 2015 0.1800 0.2080 0.1730 0.1900 140,254 +0.01(+4.40%)
Jul 29, 2015 0.2000 0.2000 0.1770 0.1820 88,748 -0.02(-8.54%)
Jul 28, 2015 0.2170 0.2170 0.1900 0.1990 76,741 -0.00(-0.50%)
Jul 27, 2015 0.2440 0.2440 0.2000 0.2000 108,626 -0.03(-14.27%)
Jul 24, 2015 0.2350 0.2660 0.2200 0.2333 279,571 +0.00(+0.56%)
Jul 23, 2015 0.2100 0.2614 0.1991 0.2320 287,673 +0.03(+16.76%)
Jul 22, 2015 0.1900 0.2090 0.1900 0.1987 137,893 +0.01(+4.80%)
Jul 21, 2015 0.1900 0.2042 0.1731 0.1896 128,102 +0.01(+5.33%)
Jul 20, 2015 0.1670 0.2000 0.1630 0.1800 242,427 +0.02(+10.43%)
Jul 17, 2015 0.1640 0.1640 0.1556 0.1630 23,974 +0.01(+4.29%)
Jul 16, 2015 0.1560 0.1640 0.1490 0.1563 64,866 -0.01(-4.70%)
Jul 15, 2015 0.1600 0.1660 0.1520 0.1640 65,882 +0.00(+2.82%)
Jul 14, 2015 0.1500 0.1813 0.1350 0.1595 227,553 +0.03(+19.03%)
Jul 13, 2015 0.1201 0.1350 0.1201 0.1340 61,650 +0.00(+0.28%)
Jul 10, 2015 0.1312 0.1350 0.1287 0.1336 57,388 +0.00(+2.63%)
Jul 09, 2015 0.1300 0.1350 0.1300 0.1302 79,900 -0.00(-3.41%)
Jul 08, 2015 0.1400 0.1409 0.1256 0.1348 85,712 -0.01(-3.78%)
Jul 07, 2015 0.1600 0.1600 0.1401 0.1401 27,220 -0.01(-7.22%)
Jul 06, 2015 0.1500 0.1649 0.1500 0.1510 64,284 +0.01(+4.14%)
Jul 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-8.69%)
Jul 01, 2015 0.1500 0.1600 0.1500 0.1588 49,200 +0.01(+9.52%)
Jun 30, 2015 0.1413 0.1476 0.1400 0.1450 39,285 +0.00(+3.57%)
Jun 29, 2015 0.1400 0.1500 0.1400 0.1400 314,496 -0.01(-6.67%)
Jun 26, 2015 0.1400 0.1617 0.1400 0.1500 199,922 +0.01(+7.99%)
Jun 25, 2015 0.1356 0.1389 0.1337 0.1389 47,291 +0.00(+2.97%)
Jun 24, 2015 0.1200 0.1380 0.1080 0.1349 206,882 +0.01(+7.92%)
Jun 23, 2015 0.1350 0.1390 0.1242 0.1250 19,950 -0.01(-6.72%)
Jun 22, 2015 0.1360 0.1800 0.1250 0.1340 76,410 +0.01(+7.20%)
Jun 19, 2015 0.1360 0.1400 0.1250 0.1250 103,391 -0.02(-10.71%)
Jun 18, 2015 0.1500 0.1500 0.1380 0.1400 284,580 -0.00(-2.10%)
Jun 17, 2015 0.1550 0.1600 0.1300 0.1430 525,742 -0.00(-1.38%)
Jun 16, 2015 0.1320 0.1600 0.1320 0.1450 262,945 +0.01(+9.02%)
Jun 15, 2015 0.1690 0.1700 0.1259 0.1330 529,336 -0.04(-20.83%)
Jun 12, 2015 0.1700 0.1720 0.1583 0.1680 103,572 -0.02(-9.19%)
Jun 11, 2015 0.1840 0.1850 0.1675 0.1850 52,961 +0.00(+0.00%)
Jun 10, 2015 0.1830 0.1926 0.1800 0.1850 82,293 +0.01(+8.82%)
Jun 09, 2015 0.1800 0.1896 0.1650 0.1700 73,194 -0.01(-5.56%)
Jun 08, 2015 0.1880 0.1910 0.1640 0.1800 114,731 -0.00(-2.70%)
Jun 05, 2015 0.1800 0.1970 0.1734 0.1850 134,057 +0.00(+1.64%)
Jun 04, 2015 0.1600 0.1820 0.1590 0.1820 179,927 +0.02(+13.04%)
Jun 03, 2015 0.1810 0.1900 0.1535 0.1610 782,924 -0.04(-19.50%)
Jun 02, 2015 0.2305 0.2400 0.1896 0.2000 397,816 -0.03(-11.93%)
Jun 01, 2015 0.2580 0.2580 0.2000 0.2271 588,171 -0.04(-14.37%)
May 29, 2015 0.2747 0.2756 0.2610 0.2652 57,734 +0.00(+0.08%)
May 28, 2015 0.2743 0.2780 0.2650 0.2650 23,201 -0.00(-1.49%)
May 27, 2015 0.2740 0.2790 0.2599 0.2690 147,178 +0.01(+2.63%)
May 26, 2015 0.2860 0.2860 0.2616 0.2621 96,576 -0.02(-6.43%)
May 22, 2015 0.2801 0.2801 0.2801 0 +0.00(+0.04%)
May 21, 2015 0.2750 0.2800 0.2628 0.2800 80,822 +0.01(+2.19%)
May 20, 2015 0.2880 0.2920 0.2740 0.2740 44,271 -0.01(-2.14%)
May 19, 2015 0.2869 0.3030 0.2700 0.2800 106,929 +0.01(+3.70%)
May 18, 2015 0.2800 0.2880 0.2650 0.2700 55,271 -0.01(-3.23%)
May 15, 2015 0.2600 0.2800 0.2600 0.2790 59,156 +0.02(+6.73%)
May 14, 2015 0.2930 0.2950 0.2614 0.2614 90,048 -0.03(-11.09%)
May 13, 2015 0.2700 0.2940 0.2590 0.2940 43,781 +0.02(+6.91%)
May 12, 2015 0.2710 0.2840 0.2637 0.2750 67,647 -0.00(-1.08%)
May 11, 2015 0.2790 0.2870 0.2650 0.2780 74,981 +0.01(+3.73%)
May 08, 2015 0.3052 0.3080 0.2678 0.2680 282,823 -0.04(-13.63%)
May 07, 2015 0.3200 0.3200 0.2846 0.3103 170,741 -0.01(-2.61%)
May 06, 2015 0.3209 0.3228 0.3000 0.3186 110,005 +0.01(+2.39%)
May 05, 2015 0.3060 0.3220 0.2996 0.3112 77,856 +0.00(+0.76%)
May 04, 2015 0.2935 0.3190 0.2920 0.3088 65,154 +0.02(+6.48%)
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.