Skip to main content
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 (%)
May 10, 2024 0.3537 0.3855 0.3420 0.3758 82,943 +0.03(+8.93%)
May 09, 2024 0.3355 0.3700 0.3200 0.3450 141,067 +0.02(+5.34%)
May 08, 2024 0.3401 0.3499 0.3275 0.3275 86,189 -0.01(-2.44%)
May 07, 2024 0.3588 0.3600 0.3260 0.3357 100,135 +0.02(+4.84%)
May 06, 2024 0.3350 0.3600 0.3133 0.3202 139,831 -0.01(-4.42%)
May 03, 2024 0.3550 0.3600 0.3350 0.3350 72,575 -0.02(-4.83%)
May 02, 2024 0.3150 0.3700 0.3150 0.3520 181,756 +0.02(+6.70%)
May 01, 2024 0.3000 0.3731 0.2951 0.3299 240,184 +0.04(+13.76%)
Apr 30, 2024 0.2768 0.3200 0.2578 0.2900 588,694 +0.06(+24.09%)
Apr 29, 2024 0.3400 0.3400 0.2337 0.2337 404,867 -0.10(-30.22%)
Apr 26, 2024 0.4342 0.4670 0.2900 0.3349 937,565 -0.10(-23.73%)
Apr 25, 2024 0.3300 0.4800 0.3240 0.4391 1,110,058 +0.11(+35.40%)
Apr 24, 2024 0.3080 0.3250 0.2797 0.3243 322,416 +0.04(+13.00%)
Apr 23, 2024 0.2670 0.3203 0.2500 0.2870 506,559 +0.04(+18.30%)
Apr 22, 2024 0.1920 0.2499 0.1885 0.2426 384,962 +0.05(+28.70%)
Apr 19, 2024 0.1991 0.2000 0.1853 0.1885 81,248 -0.00(-2.43%)
Apr 18, 2024 0.1917 0.1979 0.1871 0.1932 30,622 +0.01(+3.70%)
Apr 17, 2024 0.1920 0.2000 0.1863 0.1863 104,396 -0.00(-0.48%)
Apr 16, 2024 0.1850 0.1890 0.1621 0.1872 440,409 +0.01(+8.21%)
Apr 15, 2024 0.1805 0.1825 0.1710 0.1730 30,496 -0.01(-3.51%)
Apr 12, 2024 0.1878 0.1878 0.1780 0.1793 63,348 +0.00(+1.70%)
Apr 11, 2024 0.1630 0.1908 0.1605 0.1763 183,333 +0.01(+8.16%)
Apr 10, 2024 0.1820 0.1850 0.1620 0.1630 9,672 -0.00(-0.67%)
Apr 09, 2024 0.1700 0.1970 0.1625 0.1641 56,699 -0.01(-5.47%)
Apr 08, 2024 0.1777 0.1830 0.1590 0.1736 27,793 -0.01(-3.56%)
Apr 05, 2024 0.1900 0.1950 0.1710 0.1800 48,499 -0.01(-2.70%)
Apr 04, 2024 0.1780 0.1990 0.1777 0.1850 72,263 +0.00(+2.32%)
Apr 03, 2024 0.1819 0.2000 0.1599 0.1808 424,369 +0.01(+7.30%)
Apr 02, 2024 0.1625 0.1723 0.1600 0.1685 45,873 +0.00(+0.60%)
Apr 01, 2024 0.1749 0.1749 0.1555 0.1675 96,467 -0.00(-1.12%)
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%)
Jan 02, 2024 0.1372 0.1450 0.1300 0.1398 168,792 +0.01(+7.54%)
Dec 29, 2023 0.1200 0.1380 0.1200 0.1300 121,629 -0.01(-3.70%)
Dec 28, 2023 0.1380 0.1380 0.1300 0.1350 71,145 +0.00(+0.22%)
Dec 27, 2023 0.1450 0.1450 0.1307 0.1347 70,519 +0.00(+3.62%)
Dec 26, 2023 0.1200 0.1387 0.1200 0.1300 89,106 +0.00(+2.36%)
Dec 22, 2023 0.1455 0.1500 0.1199 0.1270 832,027 -0.02(-11.68%)
Dec 21, 2023 0.1301 0.1438 0.1301 0.1438 165,573 +0.01(+6.28%)
Dec 20, 2023 0.1386 0.1500 0.1339 0.1353 110,240 -0.00(-0.15%)
Dec 19, 2023 0.1459 0.1508 0.1340 0.1355 188,355 -0.01(-3.90%)
Dec 18, 2023 0.1560 0.1560 0.1404 0.1410 155,517 -0.01(-6.99%)
Dec 15, 2023 0.1515 0.1554 0.1401 0.1516 121,934 -0.01(-4.05%)
Dec 14, 2023 0.1402 0.1580 0.1300 0.1580 253,600 +0.01(+3.27%)
Dec 13, 2023 0.1553 0.1553 0.1400 0.1530 188,481 -0.00(-1.29%)
Dec 12, 2023 0.1497 0.1600 0.1473 0.1550 133,174 -0.01(-3.85%)
Dec 11, 2023 0.1656 0.1690 0.1380 0.1612 145,370 -0.00(-1.65%)
Dec 08, 2023 0.1646 0.1699 0.1572 0.1639 165,942 +0.00(+3.15%)
Dec 07, 2023 0.1566 0.1632 0.1500 0.1589 57,915 +0.00(+0.32%)
Dec 06, 2023 0.1500 0.1650 0.1500 0.1584 82,397 -0.00(-1.25%)
Dec 05, 2023 0.1550 0.1638 0.1550 0.1604 28,837 +0.01(+3.48%)
Dec 04, 2023 0.1550 0.1686 0.1500 0.1550 134,662 -0.01(-6.23%)
Dec 01, 2023 0.1600 0.1687 0.1570 0.1653 74,727 +0.00(+0.36%)
Nov 30, 2023 0.1694 0.1694 0.1592 0.1647 22,525 -0.00(-1.50%)
Nov 29, 2023 0.1620 0.1750 0.1600 0.1672 130,156 -0.00(-1.53%)
Nov 28, 2023 0.1600 0.1700 0.1600 0.1698 43,365 +0.01(+5.14%)
Nov 27, 2023 0.1700 0.1792 0.1600 0.1615 161,140 -0.01(-7.98%)
Nov 24, 2023 0.1700 0.1755 0.1700 0.1755 45,979 +0.01(+3.24%)
Nov 22, 2023 0.1700 0.1742 0.1700 0.1700 52,144 +0.00(+0.00%)
Nov 21, 2023 0.1675 0.1775 0.1650 0.1700 41,387 +0.00(+0.59%)
Nov 20, 2023 0.1702 0.1791 0.1600 0.1690 15,856 +0.00(+0.00%)
Nov 17, 2023 0.1715 0.1715 0.1652 0.1690 14,925 +0.00(+2.42%)
Nov 16, 2023 0.1673 0.1850 0.1650 0.1650 40,258 +0.00(+0.00%)
Nov 15, 2023 0.1700 0.1800 0.1650 0.1650 162,735 -0.01(-5.71%)
Nov 14, 2023 0.1800 0.1800 0.1700 0.1750 25,114 -0.00(-2.23%)
Nov 13, 2023 0.1775 0.1790 0.1738 0.1790 15,902 +0.01(+4.07%)
Nov 10, 2023 0.1780 0.1830 0.1700 0.1720 37,341 -0.01(-5.34%)
Nov 09, 2023 0.1850 0.1850 0.1700 0.1817 69,572 +0.01(+3.06%)
Nov 08, 2023 0.1760 0.1843 0.1754 0.1763 108,394 -0.00(-0.68%)
Nov 07, 2023 0.1713 0.1825 0.1696 0.1775 95,908 +0.01(+3.32%)
Nov 06, 2023 0.1712 0.1774 0.1651 0.1718 50,148 +0.01(+4.12%)
Nov 03, 2023 0.1662 0.1758 0.1550 0.1650 94,061 -0.00(-1.32%)
Nov 02, 2023 0.1545 0.1825 0.1509 0.1672 96,200 +0.00(+1.15%)
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.