Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.3299 +0.0399 (+13.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 30, 2021 0.7883 0.8229 0.7800 0.8000 181,228 -0.00(-0.51%)
Jul 29, 2021 0.7845 0.8195 0.7817 0.8041 181,406 +0.01(+1.53%)
Jul 28, 2021 0.7460 0.8148 0.7460 0.7920 65,827 -0.01(-1.71%)
Jul 27, 2021 0.7510 0.8303 0.7510 0.8058 48,269 -0.01(-1.15%)
Jul 26, 2021 0.8490 0.8490 0.7990 0.8152 89,092 +0.01(+1.27%)
Jul 23, 2021 0.7615 0.8209 0.7615 0.8050 37,222 -0.00(-0.61%)
Jul 22, 2021 0.8450 0.8450 0.7560 0.8099 46,070 +0.01(+1.24%)
Jul 21, 2021 0.7800 0.8099 0.7800 0.8000 74,317 +0.01(+0.83%)
Jul 20, 2021 0.8099 0.8303 0.7885 0.7934 117,920 -0.02(-1.96%)
Jul 19, 2021 0.7832 0.8525 0.7832 0.8093 143,448 -0.02(-2.00%)
Jul 16, 2021 0.7932 0.8666 0.7932 0.8258 144,944 -0.03(-3.36%)
Jul 15, 2021 0.8800 0.8800 0.8346 0.8545 125,379 -0.01(-0.64%)
Jul 14, 2021 0.8468 0.9400 0.8468 0.8600 168,348 -0.06(-6.92%)
Jul 13, 2021 0.9721 0.9721 0.8900 0.9239 116,367 +0.03(+3.69%)
Jul 12, 2021 0.9933 0.9933 0.8901 0.8910 76,923 -0.04(-3.94%)
Jul 09, 2021 0.9388 0.9500 0.9000 0.9275 79,663 -0.00(-0.01%)
Jul 08, 2021 0.9700 1.000 0.8734 0.9276 289,156 -0.05(-5.24%)
Jul 07, 2021 1.060 1.070 0.9472 0.9789 331,826 -0.05(-4.92%)
Jul 06, 2021 0.8870 1.100 0.7944 1.030 975,349 +0.21(+26.01%)
Jul 02, 2021 0.8195 0.8600 0.7649 0.8170 189,499 -0.02(-2.74%)
Jul 01, 2021 0.8129 0.8129 0.8100 0.8400 49,251 +0.00(+0.00%)
Jun 30, 2021 0.8409 0.8409 0.7703 0.8400 151,342 +0.03(+3.70%)
Jun 29, 2021 0.8463 0.8489 0.8100 0.8100 180,774 -0.02(-2.99%)
Jun 28, 2021 0.8356 0.8600 0.8350 0.8350 77,356 -0.02(-1.76%)
Jun 25, 2021 0.8875 0.8950 0.8451 0.8500 85,636 -0.01(-0.58%)
Jun 24, 2021 0.8746 0.8800 0.8400 0.8550 121,069 -0.02(-1.93%)
Jun 23, 2021 0.8715 0.8800 0.8447 0.8718 70,016 +0.00(+0.22%)
Jun 22, 2021 0.8450 0.8700 0.8396 0.8699 111,295 +0.02(+2.34%)
Jun 21, 2021 0.8200 0.8800 0.8200 0.8500 48,309 -0.03(-3.41%)
Jun 18, 2021 0.8642 0.8803 0.8300 0.8800 104,236 +0.03(+3.53%)
Jun 17, 2021 0.8991 0.8991 0.8500 0.8500 147,981 -0.02(-2.30%)
Jun 16, 2021 0.8680 0.9020 0.8650 0.8700 80,876 -0.03(-2.79%)
Jun 15, 2021 0.8370 0.8917 0.8370 0.8950 83,329 +0.01(+1.66%)
Jun 14, 2021 0.8770 0.9500 0.8410 0.8804 95,539 -0.02(-1.95%)
Jun 11, 2021 0.8912 0.9300 0.8900 0.8979 73,630 -0.00(-0.24%)
Jun 10, 2021 0.8570 0.9200 0.8570 0.9001 97,729 -0.02(-2.16%)
Jun 09, 2021 0.8971 0.9450 0.8971 0.9200 66,203 +0.00(+0.00%)
Jun 08, 2021 0.9000 0.9395 0.9000 0.9200 105,870 +0.01(+1.43%)
Jun 07, 2021 0.8500 0.9561 0.8500 0.9070 121,513 -0.01(-1.41%)
Jun 04, 2021 0.9093 0.9456 0.9093 0.9200 65,940 +0.00(+0.00%)
Jun 03, 2021 0.9260 0.9655 0.9185 0.9200 167,374 +0.01(+1.07%)
Jun 02, 2021 0.9550 1.003 0.8710 0.9103 333,778 -0.06(-6.15%)
Jun 01, 2021 0.9800 1.020 0.9400 0.9700 150,563 +0.06(+6.59%)
May 28, 2021 0.9300 0.9544 0.8700 0.9100 224,300 -0.04(-4.70%)
May 27, 2021 0.9650 0.9800 0.9400 0.9549 58,309 -0.02(-2.45%)
May 26, 2021 0.9880 0.9900 0.9450 0.9789 97,988 +0.02(+1.97%)
May 25, 2021 0.9360 0.9873 0.9203 0.9600 89,210 -0.01(-1.03%)
May 24, 2021 0.8500 0.9999 0.8500 0.9700 68,476 +0.03(+3.19%)
May 21, 2021 0.8358 0.9400 0.8358 0.9400 142,072 +0.09(+10.45%)
May 20, 2021 0.9580 0.9580 0.8300 0.8511 369,241 -0.04(-4.37%)
May 19, 2021 0.9748 0.9748 0.8900 0.8900 204,422 -0.07(-7.29%)
May 18, 2021 1.000 1.010 0.9435 0.9600 285,859 -0.03(-3.03%)
May 17, 2021 1.000 1.060 0.9742 0.9900 255,972 -0.05(-4.63%)
May 14, 2021 1.010 1.070 1.000 1.038 114,943 +0.04(+3.81%)
May 13, 2021 1.050 1.050 1.000 1.000 250,228 -0.04(-3.85%)
May 12, 2021 1.040 1.100 1.030 1.040 89,905 -0.01(-0.50%)
May 11, 2021 1.050 1.080 1.010 1.045 114,239 -0.01(-1.40%)
May 10, 2021 1.100 1.120 1.060 1.060 133,444 -0.02(-1.85%)
May 07, 2021 1.075 1.115 1.050 1.080 69,585 -0.02(-1.82%)
May 06, 2021 1.140 1.140 1.070 1.100 102,306 -0.01(-0.52%)
May 05, 2021 1.100 1.120 1.060 1.106 90,651 +0.02(+1.92%)
May 04, 2021 1.090 1.180 1.050 1.085 268,277 +0.02(+1.88%)
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.