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 )

0.5269 -0.0766 (-12.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 29, 2019 1.090 1.120 1.060 1.060 72,500 -0.04(-3.64%)
Mar 28, 2019 1.102 1.110 1.060 1.100 98,422 -0.00(-0.18%)
Mar 27, 2019 1.060 1.120 1.060 1.102 66,375 +0.04(+3.96%)
Mar 26, 2019 1.090 1.090 1.040 1.060 92,110 +0.00(+0.00%)
Mar 25, 2019 1.030 1.090 1.030 1.060 88,078 -0.02(-1.94%)
Mar 22, 2019 1.070 1.100 1.050 1.081 84,500 -0.02(-1.73%)
Mar 21, 2019 1.100 1.100 1.060 1.100 115,849 +0.01(+0.92%)
Mar 20, 2019 1.140 1.140 1.070 1.090 115,653 -0.02(-1.95%)
Mar 19, 2019 1.090 1.140 1.090 1.112 189,867 +0.01(+1.06%)
Mar 18, 2019 1.180 1.200 1.100 1.100 329,635 -0.08(-6.78%)
Mar 15, 2019 1.200 1.200 1.130 1.180 290,700 +0.06(+5.36%)
Mar 14, 2019 1.030 1.130 1.030 1.120 519,420 +0.09(+8.74%)
Mar 13, 2019 1.090 1.090 1.020 1.030 258,416 -0.03(-2.70%)
Mar 12, 2019 1.041 1.080 1.010 1.059 258,910 -0.00(-0.13%)
Mar 11, 2019 1.130 1.130 1.060 1.060 225,711 -0.05(-4.50%)
Mar 08, 2019 1.140 1.148 1.080 1.110 202,900 -0.03(-2.63%)
Mar 07, 2019 1.150 1.160 1.140 1.140 84,211 -0.01(-0.87%)
Mar 06, 2019 1.150 1.170 1.150 1.150 110,940 -0.01(-0.86%)
Mar 05, 2019 1.170 1.200 1.160 1.160 67,328 +0.00(+0.00%)
Mar 04, 2019 1.210 1.210 1.150 1.160 155,340 -0.04(-3.34%)
Mar 01, 2019 1.206 1.220 1.155 1.200 108,100 +0.01(+0.85%)
Feb 28, 2019 1.175 1.240 1.160 1.190 160,392 +0.01(+0.85%)
Feb 27, 2019 1.210 1.220 1.180 1.180 120,249 -0.02(-1.75%)
Feb 26, 2019 1.160 1.220 1.160 1.201 99,429 +0.02(+1.78%)
Feb 25, 2019 1.140 1.240 1.140 1.180 162,340 +0.03(+2.61%)
Feb 22, 2019 1.190 1.190 1.150 1.150 285,500 -0.04(-3.36%)
Feb 21, 2019 1.189 1.235 1.189 1.190 234,620 -0.04(-3.25%)
Feb 20, 2019 1.260 1.265 1.200 1.230 229,253 -0.01(-0.81%)
Feb 19, 2019 1.310 1.310 1.239 1.240 150,071 -0.03(-2.36%)
Feb 15, 2019 1.260 1.280 1.250 1.270 185,700 +0.00(+0.00%)
Feb 14, 2019 1.285 1.285 1.230 1.270 80,216 +0.01(+0.79%)
Feb 13, 2019 1.260 1.274 1.240 1.260 169,208 -0.02(-1.56%)
Feb 12, 2019 1.310 1.310 1.223 1.280 388,579 -0.01(-0.78%)
Feb 11, 2019 1.314 1.370 1.280 1.290 144,598 -0.03(-2.27%)
Feb 08, 2019 1.270 1.333 1.230 1.320 116,300 +0.05(+3.94%)
Feb 07, 2019 1.270 1.300 1.239 1.270 126,689 -0.00(-0.39%)
Feb 06, 2019 1.260 1.330 1.240 1.275 191,204 -0.03(-1.92%)
Feb 05, 2019 1.370 1.370 1.280 1.300 170,314 -0.06(-4.41%)
Feb 04, 2019 1.290 1.389 1.290 1.360 180,580 -0.01(-0.73%)
Feb 01, 2019 1.400 1.410 1.340 1.370 138,700 -0.01(-0.82%)
Jan 31, 2019 1.400 1.490 1.361 1.381 250,135 -0.05(-3.41%)
Jan 30, 2019 1.470 1.480 1.400 1.430 321,025 -0.01(-0.40%)
Jan 29, 2019 1.540 1.540 1.400 1.436 392,268 -0.06(-4.28%)
Jan 28, 2019 1.500 1.580 1.420 1.500 1,041,250 +0.14(+10.29%)
Jan 25, 2019 1.407 1.420 1.330 1.360 135,100 -0.04(-2.86%)
Jan 24, 2019 1.330 1.402 1.258 1.400 248,073 +0.11(+8.53%)
Jan 23, 2019 1.295 1.320 1.270 1.290 112,534 -0.01(-0.77%)
Jan 22, 2019 1.280 1.329 1.240 1.300 125,303 +0.00(+0.00%)
Jan 18, 2019 1.274 1.300 1.250 1.300 97,700 +0.04(+3.17%)
Jan 17, 2019 1.279 1.339 1.250 1.260 131,993 -0.05(-3.82%)
Jan 16, 2019 1.320 1.350 1.294 1.310 115,159 +0.01(+0.56%)
Jan 15, 2019 1.275 1.350 1.170 1.303 327,991 +0.04(+3.39%)
Jan 14, 2019 1.365 1.380 1.220 1.260 343,541 -0.07(-5.26%)
Jan 11, 2019 1.450 1.480 1.320 1.330 455,900 -0.10(-7.06%)
Jan 10, 2019 1.420 1.500 1.370 1.431 730,402 +0.06(+4.45%)
Jan 09, 2019 1.210 1.380 1.210 1.370 504,199 +0.15(+12.30%)
Jan 08, 2019 1.250 1.250 1.200 1.220 163,360 +0.02(+1.67%)
Jan 07, 2019 1.200 1.210 1.160 1.200 222,018 +0.04(+3.45%)
Jan 04, 2019 1.160 1.200 1.140 1.160 208,900 +0.03(+2.65%)
Jan 03, 2019 1.160 1.190 1.100 1.130 280,534 +0.02(+1.89%)
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.