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

Cannabix Technologies Inc (OP: BLOZF )

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 12:18 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 (%)
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%)
May 03, 2021 1.080 1.141 1.050 1.065 142,433 -0.02(-1.43%)
Apr 30, 2021 1.120 1.120 1.071 1.081 54,000 -0.01(-1.32%)
Apr 29, 2021 1.150 1.150 1.060 1.095 73,839 -0.03(-2.23%)
Apr 28, 2021 1.180 1.200 1.100 1.120 130,291 -0.05(-4.09%)
Apr 27, 2021 1.170 1.170 1.120 1.168 79,642 +0.05(+4.27%)
Apr 26, 2021 1.170 1.190 1.100 1.120 94,738 -0.03(-2.61%)
Apr 23, 2021 1.147 1.171 1.079 1.150 65,500 +0.05(+4.55%)
Apr 22, 2021 1.148 1.209 1.050 1.100 160,223 -0.06(-5.17%)
Apr 21, 2021 1.200 1.200 1.150 1.160 129,286 -0.01(-0.85%)
Apr 20, 2021 1.260 1.260 1.110 1.170 172,092 +0.04(+3.54%)
Apr 19, 2021 1.035 1.174 1.030 1.130 195,945 +0.09(+8.88%)
Apr 16, 2021 1.025 1.070 1.000 1.038 142,100 -0.03(-3.01%)
Apr 15, 2021 1.050 1.110 1.050 1.070 136,988 +0.02(+1.90%)
Apr 14, 2021 1.090 1.180 1.040 1.050 291,610 -0.06(-5.32%)
Apr 13, 2021 1.164 1.200 1.100 1.109 139,192 -0.04(-3.61%)
Apr 12, 2021 1.230 1.260 1.150 1.151 145,802 -0.02(-1.67%)
Apr 09, 2021 1.170 1.280 1.160 1.170 86,700 -0.02(-1.68%)
Apr 08, 2021 1.280 1.290 1.150 1.190 353,707 -0.06(-4.80%)
Apr 07, 2021 1.250 1.310 1.229 1.250 258,228 +0.03(+2.46%)
Apr 06, 2021 1.250 1.250 1.190 1.220 91,238 +0.00(+0.00%)
Apr 05, 2021 1.190 1.250 1.180 1.220 123,951 +0.03(+2.52%)
Apr 01, 2021 1.250 1.250 1.180 1.190 147,100 -0.04(-3.25%)
Mar 31, 2021 1.200 1.240 1.190 1.230 154,585 +0.03(+2.49%)
Mar 30, 2021 1.160 1.240 1.150 1.200 169,014 +0.06(+5.23%)
Mar 29, 2021 1.011 1.150 1.011 1.141 460,957 +0.10(+9.66%)
Mar 26, 2021 1.100 1.100 1.030 1.040 140,500 -0.01(-0.95%)
Mar 25, 2021 1.110 1.140 0.9900 1.050 293,102 -0.05(-4.55%)
Mar 24, 2021 1.120 1.184 1.091 1.100 175,325 -0.05(-4.35%)
Mar 23, 2021 1.145 1.180 1.130 1.150 82,500 +0.00(+0.00%)
Mar 22, 2021 1.120 1.200 1.120 1.150 93,304 -0.01(-0.86%)
Mar 19, 2021 1.216 1.240 1.150 1.160 122,200 +0.00(+0.00%)
Mar 18, 2021 1.190 1.230 1.150 1.160 142,972 -0.04(-2.93%)
Mar 17, 2021 1.210 1.240 1.180 1.195 135,926 -0.01(-1.24%)
Mar 16, 2021 1.245 1.270 1.196 1.210 128,399 -0.03(-2.42%)
Mar 15, 2021 1.230 1.290 1.230 1.240 144,871 +0.01(+0.81%)
Mar 12, 2021 1.215 1.290 1.165 1.230 315,100 +0.05(+4.24%)
Mar 11, 2021 1.230 1.240 1.135 1.180 125,931 -0.02(-1.67%)
Mar 10, 2021 1.250 1.280 1.180 1.200 269,622 -0.02(-1.64%)
Mar 09, 2021 1.060 1.260 1.020 1.220 372,330 +0.17(+16.19%)
Mar 08, 2021 1.075 1.100 1.000 1.050 291,835 -0.05(-4.55%)
Mar 05, 2021 1.170 1.180 0.9500 1.100 1,110,000 -0.08(-6.78%)
Mar 04, 2021 1.370 1.370 1.060 1.180 548,099 -0.10(-7.81%)
Mar 03, 2021 1.320 1.349 1.250 1.280 300,632 -0.04(-3.03%)
Mar 02, 2021 1.250 1.370 1.250 1.320 170,169 -0.02(-1.49%)
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.