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 (%)
Jun 30, 2023 0.2123 0.2161 0.2048 0.2095 32,371 +0.01(+4.75%)
Jun 29, 2023 0.2000 0.2116 0.2000 0.2000 68,159 -0.01(-4.35%)
Jun 28, 2023 0.2002 0.2091 0.2002 0.2091 26,071 +0.00(+1.01%)
Jun 27, 2023 0.2000 0.2100 0.2000 0.2070 26,602 +0.01(+3.50%)
Jun 26, 2023 0.2030 0.2127 0.2000 0.2000 32,600 -0.00(-0.05%)
Jun 23, 2023 0.2000 0.2069 0.2000 0.2001 15,679 -0.01(-2.44%)
Jun 22, 2023 0.2100 0.2108 0.2015 0.2051 22,464 -0.00(-2.33%)
Jun 21, 2023 0.2080 0.2100 0.2060 0.2100 60,483 +0.00(+1.25%)
Jun 20, 2023 0.2060 0.2130 0.2060 0.2074 43,836 -0.00(-2.26%)
Jun 16, 2023 0.2100 0.2143 0.2060 0.2122 35,629 +0.01(+2.96%)
Jun 15, 2023 0.2094 0.2094 0.2015 0.2061 18,829 +0.00(+0.39%)
Jun 14, 2023 0.1999 0.2111 0.1999 0.2053 60,803 -0.00(-0.73%)
Jun 13, 2023 0.2125 0.2185 0.2015 0.2068 40,469 -0.00(-1.52%)
Jun 12, 2023 0.2172 0.2245 0.2014 0.2100 31,625 -0.00(-0.28%)
Jun 09, 2023 0.2100 0.2184 0.2000 0.2106 97,174 -0.01(-5.73%)
Jun 08, 2023 0.2315 0.2315 0.2128 0.2234 21,600 -0.00(-2.02%)
Jun 07, 2023 0.2253 0.2327 0.2137 0.2280 24,795 +0.00(+0.88%)
Jun 06, 2023 0.2100 0.2293 0.2100 0.2260 6,700 -0.00(-0.13%)
Jun 05, 2023 0.2165 0.2290 0.2040 0.2263 45,072 +0.00(+2.07%)
Jun 02, 2023 0.2190 0.2260 0.2129 0.2217 31,434 +0.00(+0.77%)
Jun 01, 2023 0.2200 0.2240 0.2139 0.2200 35,504 -0.00(-1.35%)
May 31, 2023 0.2256 0.2355 0.2188 0.2230 26,359 -0.01(-4.66%)
May 30, 2023 0.2190 0.2350 0.2150 0.2339 31,843 +0.01(+3.45%)
May 26, 2023 0.2378 0.2378 0.2216 0.2261 11,128 +0.00(+2.08%)
May 25, 2023 0.2275 0.2358 0.2215 0.2215 46,730 -0.01(-4.65%)
May 24, 2023 0.2300 0.2360 0.2300 0.2323 37,198 +0.00(+0.43%)
May 23, 2023 0.2486 0.2486 0.2216 0.2313 66,977 -0.02(-7.03%)
May 22, 2023 0.2558 0.2558 0.2200 0.2488 86,942 +0.01(+4.71%)
May 19, 2023 0.2510 0.2510 0.2233 0.2376 43,733 +0.00(+1.93%)
May 18, 2023 0.2332 0.2489 0.2331 0.2331 19,508 -0.02(-6.72%)
May 17, 2023 0.2596 0.2596 0.2331 0.2499 19,028 +0.01(+4.26%)
May 16, 2023 0.2495 0.2504 0.2307 0.2397 35,172 -0.01(-2.44%)
May 15, 2023 0.2499 0.2499 0.2400 0.2457 45,138 -0.01(-2.27%)
May 12, 2023 0.2322 0.2514 0.2250 0.2514 54,335 +0.03(+12.99%)
May 11, 2023 0.2625 0.2650 0.2200 0.2225 195,935 -0.03(-12.78%)
May 10, 2023 0.2600 0.2600 0.2500 0.2551 43,888 +0.00(+0.87%)
May 09, 2023 0.2600 0.2600 0.2500 0.2529 7,816 -0.00(-1.82%)
May 08, 2023 0.2660 0.2677 0.2300 0.2576 47,871 -0.00(-0.92%)
May 05, 2023 0.2353 0.2607 0.2353 0.2600 29,263 +0.02(+9.43%)
May 04, 2023 0.2500 0.2500 0.2351 0.2376 25,273 -0.00(-1.57%)
May 03, 2023 0.2252 0.2500 0.2252 0.2414 49,682 -0.00(-0.04%)
May 02, 2023 0.2410 0.2500 0.2352 0.2415 69,792 -0.01(-2.15%)
May 01, 2023 0.2376 0.2500 0.2252 0.2468 19,000 +0.00(+0.53%)
Apr 28, 2023 0.2311 0.2500 0.2311 0.2455 75,755 +0.01(+4.74%)
Apr 27, 2023 0.2455 0.2508 0.2309 0.2344 214,542 -0.01(-4.52%)
Apr 26, 2023 0.2376 0.2455 0.2332 0.2455 31,206 +0.00(+0.20%)
Apr 25, 2023 0.2508 0.2508 0.2403 0.2450 117,722 -0.01(-2.00%)
Apr 24, 2023 0.2500 0.2520 0.2407 0.2500 57,984 +0.00(+0.00%)
Apr 21, 2023 0.2488 0.2536 0.2401 0.2500 99,859 +0.00(+1.09%)
Apr 20, 2023 0.2376 0.2540 0.2376 0.2473 17,512 +0.00(+1.56%)
Apr 19, 2023 0.2500 0.2549 0.2435 0.2435 63,559 -0.01(-2.60%)
Apr 18, 2023 0.2430 0.2633 0.2360 0.2500 44,735 +0.00(+0.40%)
Apr 17, 2023 0.2600 0.2700 0.2445 0.2490 131,862 -0.02(-7.78%)
Apr 14, 2023 0.2640 0.2781 0.2632 0.2700 20,739 -0.01(-4.53%)
Apr 13, 2023 0.2795 0.2855 0.2756 0.2828 41,906 -0.00(-1.19%)
Apr 12, 2023 0.2770 0.2912 0.2770 0.2862 12,967 -0.01(-1.75%)
Apr 11, 2023 0.2674 0.2913 0.2674 0.2913 35,778 +0.01(+2.86%)
Apr 10, 2023 0.2550 0.2842 0.2499 0.2832 38,970 +0.03(+11.85%)
Apr 06, 2023 0.2685 0.2685 0.2444 0.2532 35,832 -0.02(-5.70%)
Apr 05, 2023 0.2560 0.2685 0.2416 0.2685 42,050 +0.01(+3.83%)
Apr 04, 2023 0.2700 0.2849 0.2510 0.2586 53,780 -0.01(-2.96%)
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.