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:

Cannabix Technologies Inc (OP: BLOZF )

0.1694 +0.0135 (+8.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1536 0.1694 0.1536 0.1694 97,847 +0.01(+8.66%)
Mar 27, 2024 0.1600 0.1626 0.1554 0.1559 138,831 -0.00(-2.56%)
Mar 26, 2024 0.1531 0.1600 0.1500 0.1600 95,534 +0.00(+2.83%)
Mar 25, 2024 0.1594 0.1600 0.1515 0.1556 29,254 -0.00(-1.14%)
Mar 22, 2024 0.1529 0.1600 0.1500 0.1574 84,970 +0.01(+4.58%)
Mar 21, 2024 0.1508 0.1560 0.1505 0.1505 27,548 -0.00(-1.31%)
Mar 20, 2024 0.1508 0.1570 0.1508 0.1525 39,047 -0.00(-0.52%)
Mar 19, 2024 0.1550 0.1600 0.1519 0.1533 64,893 -0.00(-2.48%)
Mar 18, 2024 0.1540 0.1690 0.1540 0.1572 134,184 -0.00(-0.69%)
Mar 15, 2024 0.1601 0.1601 0.1520 0.1583 22,627 +0.00(+0.57%)
Mar 14, 2024 0.1690 0.1690 0.1537 0.1574 26,682 +0.00(+1.55%)
Mar 13, 2024 0.1616 0.1630 0.1524 0.1550 19,841 +0.00(+0.65%)
Mar 12, 2024 0.1600 0.1710 0.1540 0.1540 41,071 -0.01(-6.04%)
Mar 11, 2024 0.1525 0.1730 0.1525 0.1639 22,806 -0.00(-1.03%)
Mar 08, 2024 0.1680 0.1700 0.1576 0.1656 16,393 -0.00(-1.43%)
Mar 07, 2024 0.1569 0.1680 0.1535 0.1680 42,274 +0.01(+7.01%)
Mar 06, 2024 0.1500 0.1600 0.1500 0.1570 24,322 +0.00(+2.08%)
Mar 05, 2024 0.1514 0.1566 0.1500 0.1538 22,994 -0.00(-1.91%)
Mar 04, 2024 0.1500 0.1610 0.1500 0.1568 44,598 +0.00(+0.19%)
Mar 01, 2024 0.1500 0.1592 0.1500 0.1565 31,140 -0.00(-1.20%)
Feb 29, 2024 0.1700 0.1700 0.1528 0.1584 104,090 -0.00(-2.22%)
Feb 28, 2024 0.1547 0.1638 0.1547 0.1620 44,262 +0.00(+1.25%)
Feb 27, 2024 0.1637 0.1665 0.1561 0.1600 24,912 -0.00(-2.20%)
Feb 26, 2024 0.1450 0.1700 0.1450 0.1636 83,626 +0.00(+2.12%)
Feb 23, 2024 0.1601 0.1712 0.1600 0.1602 243,474 -0.01(-5.88%)
Feb 22, 2024 0.1689 0.1728 0.1650 0.1702 58,240 +0.00(+0.95%)
Feb 21, 2024 0.1650 0.1752 0.1650 0.1686 47,690 -0.00(-0.82%)
Feb 20, 2024 0.1630 0.1800 0.1600 0.1700 180,989 +0.01(+6.25%)
Feb 16, 2024 0.1535 0.1660 0.1500 0.1600 78,396 +0.01(+6.60%)
Feb 15, 2024 0.1620 0.1620 0.1501 0.1501 131,890 -0.01(-3.84%)
Feb 14, 2024 0.1674 0.1700 0.1550 0.1561 97,572 -0.02(-9.77%)
Feb 13, 2024 0.1809 0.1809 0.1700 0.1730 40,011 -0.00(-2.48%)
Feb 12, 2024 0.1770 0.2000 0.1550 0.1774 96,247 +0.01(+3.74%)
Feb 09, 2024 0.1669 0.1720 0.1520 0.1710 42,260 +0.01(+4.40%)
Feb 08, 2024 0.1710 0.1710 0.1600 0.1638 58,981 +0.00(+2.37%)
Feb 07, 2024 0.1600 0.1750 0.1529 0.1600 126,742 +0.00(+2.89%)
Feb 06, 2024 0.1532 0.1564 0.1440 0.1555 36,852 +0.00(+0.39%)
Feb 05, 2024 0.1500 0.1559 0.1500 0.1549 16,899 +0.00(+3.27%)
Feb 02, 2024 0.1550 0.1601 0.1500 0.1500 60,344 +0.00(+0.00%)
Feb 01, 2024 0.1573 0.1589 0.1500 0.1500 37,940 -0.01(-4.94%)
Jan 31, 2024 0.1500 0.1578 0.1500 0.1578 48,781 +0.00(+2.94%)
Jan 30, 2024 0.1626 0.1626 0.1500 0.1533 45,238 -0.01(-4.96%)
Jan 29, 2024 0.1501 0.1626 0.1500 0.1613 54,214 +0.01(+4.06%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1550 24,848 -0.01(-3.55%)
Jan 25, 2024 0.1590 0.1614 0.1500 0.1607 26,900 +0.01(+5.38%)
Jan 24, 2024 0.1519 0.1602 0.1500 0.1525 101,564 -0.00(-0.20%)
Jan 23, 2024 0.1650 0.1650 0.1500 0.1528 98,855 -0.01(-7.39%)
Jan 22, 2024 0.1600 0.1728 0.1600 0.1650 7,922 +0.01(+3.13%)
Jan 19, 2024 0.1658 0.1681 0.1586 0.1600 33,224 -0.01(-4.82%)
Jan 18, 2024 0.1785 0.1794 0.1644 0.1681 112,775 -0.00(-1.18%)
Jan 17, 2024 0.1620 0.1759 0.1616 0.1701 17,203 +0.01(+3.85%)
Jan 16, 2024 0.1700 0.1700 0.1490 0.1638 24,992 +0.00(+0.74%)
Jan 12, 2024 0.1603 0.1811 0.1574 0.1626 112,659 +0.00(+1.43%)
Jan 11, 2024 0.1940 0.1940 0.1530 0.1603 83,476 -0.01(-5.59%)
Jan 10, 2024 0.1623 0.1698 0.1550 0.1698 47,168 +0.02(+10.26%)
Jan 09, 2024 0.1837 0.1940 0.1441 0.1540 394,444 -0.03(-14.49%)
Jan 08, 2024 0.1851 0.1936 0.1800 0.1801 81,112 -0.01(-4.46%)
Jan 05, 2024 0.1942 0.2000 0.1850 0.1885 312,727 +0.00(+2.56%)
Jan 04, 2024 0.1673 0.1923 0.1560 0.1838 465,871 +0.03(+17.07%)
Jan 03, 2024 0.1483 0.1603 0.1420 0.1570 302,066 +0.02(+12.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.