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

Cannabix Technologies Inc (OP: BLOZF )

0.1932 +0.0069 (+3.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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 (%)
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%)
Jan 03, 2023 0.2830 0.2830 0.2411 0.2700 74,769 +0.03(+13.16%)
Dec 30, 2022 0.2485 0.2872 0.2383 0.2386 259,611 -0.03(-12.60%)
Dec 29, 2022 0.2610 0.2978 0.2470 0.2730 46,722 -0.00(-0.66%)
Dec 28, 2022 0.2800 0.3000 0.2684 0.2748 80,983 -0.02(-6.31%)
Dec 27, 2022 0.2754 0.2933 0.2754 0.2933 70,065 +0.01(+3.71%)
Dec 23, 2022 0.2675 0.2900 0.2675 0.2828 58,399 -0.01(-3.97%)
Dec 22, 2022 0.2770 0.3144 0.2770 0.2945 45,295 -0.01(-3.41%)
Dec 21, 2022 0.3090 0.3090 0.2900 0.3049 29,829 -0.01(-4.39%)
Dec 20, 2022 0.3095 0.3400 0.3095 0.3189 58,065 +0.01(+2.87%)
Dec 19, 2022 0.3133 0.3173 0.2870 0.3100 39,708 -0.00(-0.32%)
Dec 16, 2022 0.2916 0.3120 0.2900 0.3110 53,219 +0.00(+1.20%)
Dec 15, 2022 0.2735 0.3120 0.2670 0.3073 39,207 +0.01(+1.96%)
Dec 14, 2022 0.2890 0.3554 0.2890 0.3014 70,695 -0.02(-6.77%)
Dec 13, 2022 0.3100 0.3581 0.3064 0.3233 112,163 -0.03(-7.63%)
Dec 12, 2022 0.3470 0.3602 0.3240 0.3500 123,009 -0.01(-2.80%)
Dec 09, 2022 0.3600 0.3800 0.3511 0.3601 65,230 -0.02(-6.25%)
Dec 08, 2022 0.3570 0.3897 0.3570 0.3841 45,287 +0.00(+0.13%)
Dec 07, 2022 0.4000 0.4000 0.3750 0.3836 53,461 -0.01(-1.64%)
Dec 06, 2022 0.3957 0.4044 0.3800 0.3900 70,917 -0.01(-2.50%)
Dec 05, 2022 0.4015 0.4250 0.3998 0.4000 21,972 -0.02(-4.88%)
Dec 02, 2022 0.3898 0.4301 0.3898 0.4205 25,379 +0.01(+2.76%)
Dec 01, 2022 0.4000 0.4244 0.3900 0.4092 12,557 +0.01(+2.30%)
Nov 30, 2022 0.3665 0.4350 0.3665 0.4000 40,483 -0.02(-5.48%)
Nov 29, 2022 0.3716 0.4232 0.3716 0.4232 38,672 +0.03(+6.73%)
Nov 28, 2022 0.4210 0.4387 0.3965 0.3965 111,578 -0.02(-5.82%)
Nov 25, 2022 0.4308 0.4407 0.4210 0.4210 38,876 +0.00(+0.00%)
Nov 23, 2022 0.4096 0.4403 0.4096 0.4210 52,190 -0.01(-2.09%)
Nov 22, 2022 0.4490 0.4500 0.4100 0.4300 72,098 +0.02(+4.88%)
Nov 21, 2022 0.4500 0.4500 0.3791 0.4100 42,255 -0.02(-4.38%)
Nov 18, 2022 0.4404 0.4404 0.4191 0.4288 87,776 +0.00(+0.63%)
Nov 17, 2022 0.4223 0.4363 0.4056 0.4261 44,739 +0.01(+1.45%)
Nov 16, 2022 0.4024 0.4420 0.3970 0.4200 22,277 -0.01(-2.30%)
Nov 15, 2022 0.4213 0.4456 0.4054 0.4299 89,865 +0.01(+2.36%)
Nov 14, 2022 0.3870 0.4700 0.3870 0.4200 50,634 -0.03(-6.67%)
Nov 11, 2022 0.4153 0.4748 0.4153 0.4500 88,575 +0.02(+3.45%)
Nov 10, 2022 0.4788 0.5000 0.4296 0.4350 114,384 -0.04(-8.38%)
Nov 09, 2022 0.5290 0.5290 0.4560 0.4748 245,597 -0.01(-1.60%)
Nov 08, 2022 0.4638 0.4919 0.4386 0.4825 230,978 +0.04(+10.16%)
Nov 07, 2022 0.4299 0.4380 0.3800 0.4380 215,299 +0.07(+18.38%)
Nov 04, 2022 0.4480 0.4480 0.3689 0.3700 74,664 -0.03(-8.14%)
Nov 03, 2022 0.4180 0.4186 0.3651 0.4028 63,494 +0.00(+0.45%)
Nov 02, 2022 0.3423 0.4085 0.3423 0.4010 5,249 +0.01(+2.82%)
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.