Skip to main content

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 31, 2023 0.2736 0.2890 0.2650 0.2697 16,536 -0.01(-4.09%)
Mar 30, 2023 0.2874 0.3029 0.2797 0.2812 16,467 -0.02(-7.01%)
Mar 29, 2023 0.2646 0.3030 0.2540 0.3024 22,629 +0.03(+10.49%)
Mar 28, 2023 0.2583 0.2800 0.2505 0.2737 21,059 +0.01(+2.93%)
Mar 27, 2023 0.2500 0.2707 0.2500 0.2659 27,699 +0.02(+6.15%)
Mar 24, 2023 0.2690 0.2722 0.2500 0.2505 21,045 +0.00(+0.16%)
Mar 23, 2023 0.2460 0.2711 0.2460 0.2501 19,980 +0.00(+1.42%)
Mar 22, 2023 0.2745 0.2745 0.2460 0.2466 44,412 -0.00(-1.36%)
Mar 21, 2023 0.2346 0.2637 0.2346 0.2500 76,394 +0.02(+6.61%)
Mar 20, 2023 0.2440 0.2636 0.2278 0.2345 203,734 -0.00(-1.47%)
Mar 17, 2023 0.2600 0.2600 0.2294 0.2380 190,134 -0.01(-4.46%)
Mar 16, 2023 0.2500 0.2560 0.2430 0.2491 63,041 +0.00(+1.22%)
Mar 15, 2023 0.2630 0.2764 0.2410 0.2461 92,119 -0.01(-4.98%)
Mar 14, 2023 0.2615 0.2686 0.2515 0.2590 29,741 -0.00(-0.96%)
Mar 13, 2023 0.2669 0.2687 0.2456 0.2615 112,941 -0.01(-3.15%)
Mar 10, 2023 0.2717 0.2828 0.2664 0.2700 73,404 -0.01(-1.82%)
Mar 09, 2023 0.3000 0.3000 0.2750 0.2750 71,456 -0.01(-2.17%)
Mar 08, 2023 0.3000 0.3000 0.2768 0.2811 67,768 -0.02(-6.27%)
Mar 07, 2023 0.2850 0.3074 0.2850 0.2999 43,087 -0.01(-1.99%)
Mar 06, 2023 0.3075 0.3104 0.2937 0.3060 68,796 -0.00(-1.29%)
Mar 03, 2023 0.3016 0.3125 0.3001 0.3100 52,050 -0.01(-2.05%)
Mar 02, 2023 0.3060 0.3165 0.2850 0.3165 65,925 +0.02(+7.32%)
Mar 01, 2023 0.2975 0.3100 0.2881 0.2949 141,125 -0.01(-4.22%)
Feb 28, 2023 0.3000 0.3107 0.2936 0.3079 39,040 +0.00(+0.36%)
Feb 27, 2023 0.3300 0.3300 0.3047 0.3068 41,773 -0.01(-2.45%)
Feb 24, 2023 0.3040 0.3155 0.3040 0.3145 33,123 +0.01(+1.65%)
Feb 23, 2023 0.3040 0.3181 0.3040 0.3094 39,724 -0.00(-0.90%)
Feb 22, 2023 0.3179 0.3179 0.3091 0.3122 31,731 +0.00(+0.42%)
Feb 21, 2023 0.3040 0.3253 0.3040 0.3109 51,437 -0.01(-2.93%)
Feb 17, 2023 0.2970 0.3255 0.2970 0.3203 77,952 +0.02(+6.55%)
Feb 16, 2023 0.3100 0.3160 0.2981 0.3006 32,954 -0.01(-4.51%)
Feb 15, 2023 0.3258 0.3258 0.2985 0.3148 90,418 -0.00(-0.25%)
Feb 14, 2023 0.3365 0.3365 0.3103 0.3156 19,232 +0.01(+3.82%)
Feb 13, 2023 0.3100 0.3150 0.3000 0.3040 44,792 -0.01(-3.40%)
Feb 10, 2023 0.3230 0.3360 0.3050 0.3147 86,359 +0.01(+3.15%)
Feb 09, 2023 0.3174 0.3220 0.3015 0.3051 35,238 -0.01(-3.75%)
Feb 08, 2023 0.3181 0.3196 0.3050 0.3170 35,149 +0.01(+3.29%)
Feb 07, 2023 0.3370 0.3370 0.3050 0.3069 8,850 +0.00(+0.49%)
Feb 06, 2023 0.3361 0.3361 0.3050 0.3054 23,451 +0.00(+0.03%)
Feb 03, 2023 0.3000 0.3273 0.2983 0.3053 176,131 -0.00(-0.46%)
Feb 02, 2023 0.3027 0.3200 0.3005 0.3067 29,257 -0.00(-0.42%)
Feb 01, 2023 0.3000 0.3185 0.3000 0.3080 30,733 -0.00(-0.36%)
Jan 31, 2023 0.3165 0.3233 0.3033 0.3091 28,262 -0.01(-3.10%)
Jan 30, 2023 0.3153 0.3286 0.3112 0.3190 8,876 -0.01(-3.33%)
Jan 27, 2023 0.3376 0.3413 0.2900 0.3300 88,757 +0.00(+0.00%)
Jan 26, 2023 0.2994 0.3391 0.2994 0.3300 51,373 +0.00(+1.26%)
Jan 25, 2023 0.3294 0.3294 0.3100 0.3259 17,276 -0.00(-0.88%)
Jan 24, 2023 0.3279 0.3342 0.3056 0.3288 107,976 +0.02(+4.85%)
Jan 23, 2023 0.3366 0.3399 0.3000 0.3136 83,967 -0.02(-6.42%)
Jan 20, 2023 0.3300 0.3460 0.3092 0.3351 62,455 +0.02(+6.28%)
Jan 19, 2023 0.3110 0.3268 0.3109 0.3153 34,356 -0.00(-1.00%)
Jan 18, 2023 0.2820 0.3543 0.2820 0.3185 82,373 +0.00(+0.03%)
Jan 17, 2023 0.3300 0.3300 0.3099 0.3184 38,882 -0.01(-1.61%)
Jan 13, 2023 0.3100 0.3236 0.3100 0.3236 69,449 -0.00(-0.37%)
Jan 12, 2023 0.3390 0.3390 0.3100 0.3248 36,778 -0.01(-3.04%)
Jan 11, 2023 0.3500 0.3613 0.3125 0.3350 26,828 +0.01(+3.33%)
Jan 10, 2023 0.3393 0.3769 0.3242 0.3242 58,267 -0.04(-9.94%)
Jan 09, 2023 0.3920 0.3920 0.3465 0.3600 47,335 -0.00(-0.99%)
Jan 06, 2023 0.3600 0.3680 0.3200 0.3636 187,400 +0.01(+2.86%)
Jan 05, 2023 0.3229 0.3600 0.3165 0.3535 156,243 +0.05(+16.24%)
Jan 04, 2023 0.3078 0.3143 0.2900 0.3041 128,671 +0.03(+12.63%)
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.