Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannabix Technologies Inc
(OP:
BLOZF
)
0.4461
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.200
2.400
2.135
2.242
304,396
+0.04(+1.89%)
Jan 30, 2018
2.370
2.450
2.345
2.200
393,222
-0.15(-6.38%)
Jan 29, 2018
2.420
2.489
2.349
2.350
221,994
-0.10(-4.09%)
Jan 26, 2018
2.440
2.530
2.360
2.450
194,015
+0.05(+2.13%)
Jan 25, 2018
2.445
2.560
2.350
2.399
320,548
-0.05(-2.07%)
Jan 24, 2018
2.650
2.880
2.435
2.450
1,098,158
-0.15(-5.77%)
Jan 23, 2018
2.335
2.610
2.270
2.600
918,885
+0.46(+21.41%)
Jan 22, 2018
2.200
2.300
2.110
2.142
403,384
-0.09(-3.97%)
Jan 19, 2018
2.295
2.320
2.180
2.230
157,147
-0.07(-3.03%)
Jan 18, 2018
2.303
2.330
2.150
2.300
448,167
-0.02(-0.87%)
Jan 17, 2018
2.380
2.380
2.280
2.320
204,953
+0.01(+0.61%)
Jan 16, 2018
2.390
2.490
2.260
2.306
381,515
+0.11(+4.83%)
Jan 12, 2018
2.200
2.200
2.200
0
-0.30(-11.90%)
Jan 11, 2018
2.712
2.770
2.420
2.497
878,652
-0.26(-9.49%)
Jan 10, 2018
2.710
2.830
2.670
2.759
438,175
+0.08(+2.94%)
Jan 09, 2018
2.830
2.865
2.630
2.680
915,501
-0.14(-4.96%)
Jan 08, 2018
2.760
2.830
2.630
2.820
657,010
+0.18(+6.85%)
Jan 05, 2018
2.210
2.720
2.210
2.639
695,502
+0.10(+4.09%)
Jan 04, 2018
2.810
2.950
2.017
2.535
2,214,783
-0.29(-10.41%)
Jan 03, 2018
2.600
2.840
2.500
2.830
1,303,059
+0.44(+18.46%)
Jan 02, 2018
2.120
2.393
2.120
2.389
881,967
+0.34(+16.35%)
Dec 29, 2017
2.053
2.053
2.053
0
+0.00(+0.16%)
Dec 28, 2017
1.823
2.119
1.750
2.050
1,376,573
+0.31(+17.82%)
Dec 27, 2017
1.665
1.767
1.565
1.740
560,969
+0.05(+2.96%)
Dec 26, 2017
1.610
1.790
1.575
1.690
678,122
+0.16(+10.46%)
Dec 22, 2017
1.490
1.560
1.480
1.530
482,039
+0.05(+3.38%)
Dec 21, 2017
1.395
1.527
1.390
1.480
241,619
+0.05(+3.16%)
Dec 20, 2017
1.427
1.500
1.355
1.435
254,090
-0.03(-1.83%)
Dec 19, 2017
1.480
1.500
1.310
1.461
396,751
+0.00(+0.10%)
Dec 18, 2017
1.579
1.660
1.431
1.460
423,873
-0.13(-8.18%)
Dec 15, 2017
1.400
1.671
1.400
1.590
943,787
+0.20(+14.40%)
Dec 14, 2017
1.220
1.390
1.215
1.390
543,742
+0.17(+13.93%)
Dec 13, 2017
1.211
1.260
1.200
1.220
140,868
+0.00(+0.00%)
Dec 12, 2017
1.240
1.255
1.200
1.220
187,186
+0.00(+0.33%)
Dec 11, 2017
1.239
1.239
1.200
1.216
197,690
-0.02(-1.39%)
Dec 08, 2017
1.285
1.285
1.200
1.233
165,259
+0.01(+1.11%)
Dec 07, 2017
1.210
1.238
1.180
1.220
161,468
+0.04(+3.63%)
Dec 06, 2017
1.270
1.270
1.140
1.177
184,228
-0.06(-5.00%)
Dec 05, 2017
1.264
1.290
1.210
1.239
152,545
+0.01(+0.73%)
Dec 04, 2017
1.270
1.320
1.194
1.230
212,394
-0.03(-2.38%)
Dec 01, 2017
1.190
1.299
1.190
1.260
238,996
+0.07(+5.74%)
Nov 30, 2017
1.075
1.236
1.050
1.192
489,690
+0.10(+9.32%)
Nov 29, 2017
1.120
1.210
1.060
1.090
213,116
-0.05(-4.39%)
Nov 28, 2017
1.186
1.240
1.126
1.140
297,812
-0.06(-5.00%)
Nov 27, 2017
1.270
1.270
1.141
1.200
509,124
-0.05(-4.00%)
Nov 24, 2017
1.240
1.250
1.210
1.250
116,077
-0.03(-2.04%)
Nov 22, 2017
1.330
1.351
1.222
1.276
342,499
-0.00(-0.31%)
Nov 21, 2017
1.410
1.452
1.180
1.280
709,007
-0.05(-3.74%)
Nov 20, 2017
1.130
1.330
1.090
1.330
811,529
+0.26(+24.27%)
Nov 17, 2017
1.040
1.090
0.9500
1.070
982,797
-0.01(-1.32%)
Nov 16, 2017
1.540
1.560
1.050
1.084
2,598,980
-0.40(-26.73%)
Nov 15, 2017
1.460
1.903
1.310
1.480
4,017,647
+0.21(+16.54%)
Nov 14, 2017
0.8910
1.300
0.8220
1.270
2,336,606
+0.50(+64.94%)
Nov 13, 2017
0.6800
0.7750
0.6700
0.7700
786,203
+0.10(+14.75%)
Nov 10, 2017
0.6200
0.6729
0.6200
0.6710
280,650
+0.05(+8.35%)
Nov 09, 2017
0.6800
0.6950
0.5900
0.6193
480,878
-0.05(-7.88%)
Nov 08, 2017
0.6490
0.7334
0.6232
0.6723
894,256
+0.04(+6.71%)
Nov 07, 2017
0.4790
0.6400
0.4725
0.6300
1,156,102
+0.17(+36.96%)
Nov 06, 2017
0.4650
0.4736
0.4500
0.4600
118,226
-0.01(-1.33%)
Nov 03, 2017
0.4500
0.4750
0.4500
0.4662
44,468
+0.01(+3.16%)
Nov 02, 2017
0.4500
0.4650
0.4500
0.4519
30,262
-0.00(-0.59%)
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
.