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 UNCHANGED
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 (%)
Feb 26, 2021 1.400 1.480 1.310 1.350 415,900 -0.08(-5.59%)
Feb 25, 2021 1.400 1.520 1.380 1.430 667,455 +0.05(+3.62%)
Feb 24, 2021 1.390 1.415 1.320 1.380 200,125 +0.01(+0.73%)
Feb 23, 2021 1.450 1.470 1.260 1.370 382,751 -0.01(-0.75%)
Feb 22, 2021 1.350 1.500 1.315 1.380 366,980 +0.06(+4.58%)
Feb 19, 2021 1.330 1.357 1.270 1.320 297,400 +0.00(+0.04%)
Feb 18, 2021 1.410 1.420 1.280 1.319 772,481 -0.09(-6.35%)
Feb 17, 2021 1.500 1.550 1.370 1.409 519,307 -0.11(-7.30%)
Feb 16, 2021 1.500 1.560 1.480 1.520 385,183 +0.04(+2.70%)
Feb 12, 2021 1.590 1.590 1.320 1.480 791,500 -0.03(-1.99%)
Feb 11, 2021 1.732 1.750 1.488 1.510 1,113,300 -0.19(-11.18%)
Feb 10, 2021 1.570 1.740 1.535 1.700 1,340,945 +0.17(+11.11%)
Feb 09, 2021 1.460 1.580 1.420 1.530 862,575 +0.09(+6.25%)
Feb 08, 2021 1.428 1.490 1.415 1.440 542,794 +0.03(+2.13%)
Feb 05, 2021 1.490 1.490 1.360 1.410 341,300 +0.06(+4.44%)
Feb 04, 2021 1.340 1.500 1.320 1.350 735,207 +0.01(+0.75%)
Feb 03, 2021 1.260 1.382 1.170 1.340 892,222 +0.12(+9.85%)
Feb 02, 2021 1.480 1.559 1.170 1.220 2,203,734 -0.26(-17.57%)
Feb 01, 2021 1.750 1.910 1.330 1.480 2,429,083 -0.31(-17.32%)
Jan 29, 2021 1.510 1.960 1.440 1.790 2,516,800 +0.29(+19.33%)
Jan 28, 2021 1.340 1.550 1.320 1.500 1,509,995 +0.18(+13.64%)
Jan 27, 2021 1.420 1.430 1.250 1.320 971,086 -0.09(-6.38%)
Jan 26, 2021 1.257 1.420 1.257 1.410 1,120,802 +0.13(+10.57%)
Jan 25, 2021 1.185 1.360 1.175 1.275 1,317,125 +0.10(+8.39%)
Jan 22, 2021 1.080 1.200 1.010 1.177 1,000,800 +0.10(+9.44%)
Jan 21, 2021 1.000 1.140 1.000 1.075 428,539 +0.02(+2.38%)
Jan 20, 2021 0.9300 1.060 0.9300 1.050 561,998 +0.11(+11.39%)
Jan 19, 2021 0.9000 0.9426 0.8800 0.9426 551,890 +0.00(+0.28%)
Jan 15, 2021 0.9500 0.9900 0.8986 0.9400 523,200 -0.05(-4.77%)
Jan 14, 2021 1.020 1.030 0.8516 0.9871 1,472,407 -0.06(-5.99%)
Jan 13, 2021 1.180 1.190 1.030 1.050 1,412,626 -0.10(-8.50%)
Jan 12, 2021 0.7900 1.250 0.7500 1.147 4,111,478 +0.42(+57.19%)
Jan 11, 2021 0.7171 0.7523 0.6980 0.7300 196,832 +0.01(+1.63%)
Jan 08, 2021 0.7000 0.7678 0.7000 0.7183 272,200 -0.02(-2.27%)
Jan 07, 2021 0.7140 0.7724 0.7050 0.7350 417,026 +0.03(+3.74%)
Jan 06, 2021 0.6800 0.7200 0.6676 0.7085 344,096 +0.05(+7.35%)
Jan 05, 2021 0.7060 0.7060 0.6479 0.6600 124,850 -0.00(-0.20%)
Jan 04, 2021 0.6484 0.7000 0.6400 0.6613 253,914 -0.04(-5.24%)
Dec 31, 2020 0.6979 0.6979 0.6979 349,722 +0.03(+4.16%)
Dec 30, 2020 0.6950 0.6950 0.6500 0.6700 349,722 -0.03(-4.29%)
Dec 29, 2020 0.6710 0.7133 0.6601 0.7000 300,381 -0.02(-2.17%)
Dec 28, 2020 0.7250 0.7300 0.6725 0.7155 219,806 -0.00(-0.54%)
Dec 24, 2020 0.7400 0.7400 0.6990 0.7194 168,000 +0.02(+2.77%)
Dec 23, 2020 0.6590 0.7000 0.6273 0.7000 289,761 +0.05(+7.69%)
Dec 22, 2020 0.6980 0.6990 0.6245 0.6500 631,678 -0.06(-8.45%)
Dec 21, 2020 0.7600 0.7600 0.6602 0.7100 461,993 -0.03(-4.31%)
Dec 18, 2020 0.7210 0.8000 0.7210 0.7420 336,400 -0.03(-4.21%)
Dec 17, 2020 0.7820 0.7820 0.7400 0.7746 495,555 +0.01(+1.92%)
Dec 16, 2020 0.8000 0.8000 0.7426 0.7600 332,968 -0.00(-0.52%)
Dec 15, 2020 0.7100 0.8000 0.7000 0.7640 478,512 +0.04(+6.10%)
Dec 14, 2020 0.7538 0.7580 0.7070 0.7201 268,118 +0.01(+1.19%)
Dec 11, 2020 0.6745 0.7383 0.6595 0.7116 263,900 +0.01(+1.69%)
Dec 10, 2020 0.6850 0.7095 0.6850 0.6998 149,850 +0.01(+1.49%)
Dec 09, 2020 0.7450 0.7450 0.6806 0.6895 281,135 +0.00(+0.58%)
Dec 08, 2020 0.7000 0.7360 0.6667 0.6855 245,742 -0.02(-2.68%)
Dec 07, 2020 0.6630 0.7440 0.6630 0.7044 356,643 +0.02(+2.28%)
Dec 04, 2020 0.7700 0.7700 0.6700 0.6887 819,000 -0.04(-5.66%)
Dec 03, 2020 0.6570 0.7800 0.6570 0.7300 787,698 +0.06(+8.78%)
Dec 02, 2020 0.6550 0.6900 0.6164 0.6711 599,925 +0.01(+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.