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

Cannabix Technologies Inc (OP: BLOZF )

0.3349 -0.1042 (-23.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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, 2020 0.4950 0.5334 0.4950 0.5100 132,700 -0.02(-3.77%)
Jan 30, 2020 0.4870 0.5333 0.4717 0.5300 224,019 +0.05(+10.16%)
Jan 29, 2020 0.4778 0.4900 0.4372 0.4811 206,769 +0.03(+7.39%)
Jan 28, 2020 0.4680 0.4680 0.4250 0.4480 80,970 +0.00(+0.40%)
Jan 27, 2020 0.4770 0.4770 0.4350 0.4462 319,564 -0.07(-13.36%)
Jan 24, 2020 0.5354 0.5400 0.4970 0.5150 149,800 -0.02(-4.24%)
Jan 23, 2020 0.4900 0.5500 0.4900 0.5378 132,588 +0.04(+7.56%)
Jan 22, 2020 0.6000 0.6000 0.4763 0.5000 606,919 -0.10(-16.67%)
Jan 21, 2020 0.6200 0.6200 0.5800 0.6000 258,268 -0.02(-3.75%)
Jan 17, 2020 0.6143 0.6528 0.5850 0.6234 141,600 +0.00(+0.55%)
Jan 16, 2020 0.6050 0.6308 0.5777 0.6200 220,475 +0.02(+2.62%)
Jan 15, 2020 0.5910 0.6393 0.5570 0.6042 371,062 +0.03(+5.74%)
Jan 14, 2020 0.5400 0.6460 0.5400 0.5714 298,741 -0.04(-6.33%)
Jan 13, 2020 0.6240 0.6800 0.5450 0.6100 743,101 +0.05(+9.42%)
Jan 10, 2020 0.8268 0.8330 0.5485 0.5575 2,510,300 -0.18(-24.66%)
Jan 09, 2020 0.5701 0.7800 0.5500 0.7400 2,141,821 +0.19(+34.55%)
Jan 08, 2020 0.4760 0.5525 0.4431 0.5500 853,014 +0.10(+22.22%)
Jan 07, 2020 0.4130 0.5408 0.3980 0.4500 1,261,844 +0.04(+10.84%)
Jan 06, 2020 0.4690 0.4690 0.3811 0.4060 380,481 -0.04(-9.78%)
Jan 03, 2020 0.3350 0.4600 0.3106 0.4500 1,126,600 +0.14(+46.96%)
Jan 02, 2020 0.3000 0.3062 0.2780 0.3062 195,979 +0.02(+7.44%)
Dec 31, 2019 0.2690 0.3000 0.2690 0.2850 207,000 +0.01(+3.94%)
Dec 30, 2019 0.2680 0.2900 0.2680 0.2742 180,969 -0.01(-4.63%)
Dec 27, 2019 0.2846 0.2961 0.2733 0.2875 231,800 +0.00(+0.03%)
Dec 26, 2019 0.2970 0.3000 0.2800 0.2874 133,366 -0.00(-1.17%)
Dec 24, 2019 0.2930 0.2960 0.2777 0.2908 120,500 -0.00(-1.09%)
Dec 23, 2019 0.2960 0.2960 0.2775 0.2940 127,572 +0.02(+5.87%)
Dec 20, 2019 0.2630 0.2959 0.2630 0.2777 153,000 -0.01(-2.15%)
Dec 19, 2019 0.2800 0.2838 0.2612 0.2838 196,083 +0.00(+1.54%)
Dec 18, 2019 0.2670 0.2915 0.2670 0.2795 217,658 -0.01(-3.62%)
Dec 17, 2019 0.2700 0.3020 0.2700 0.2900 397,399 +0.00(+0.00%)
Dec 16, 2019 0.3289 0.3329 0.2900 0.2900 228,132 -0.04(-11.83%)
Dec 13, 2019 0.2920 0.3316 0.2920 0.3289 148,500 +0.02(+6.10%)
Dec 12, 2019 0.3220 0.3360 0.3000 0.3100 149,563 -0.01(-3.61%)
Dec 11, 2019 0.3560 0.3560 0.3090 0.3216 315,077 -0.03(-8.11%)
Dec 10, 2019 0.3350 0.3619 0.3350 0.3500 66,062 -0.01(-2.78%)
Dec 09, 2019 0.3460 0.3724 0.3460 0.3600 112,118 -0.01(-1.37%)
Dec 06, 2019 0.3722 0.3822 0.3600 0.3650 70,700 -0.01(-1.35%)
Dec 05, 2019 0.3757 0.3894 0.3700 0.3700 23,546 +0.00(+0.00%)
Dec 04, 2019 0.3900 0.3970 0.3670 0.3700 83,966 -0.02(-5.13%)
Dec 03, 2019 0.3714 0.3908 0.3714 0.3900 88,092 -0.00(-0.86%)
Dec 02, 2019 0.3850 0.3980 0.3631 0.3934 46,774 +0.01(+1.44%)
Nov 29, 2019 0.3810 0.3958 0.3720 0.3878 54,100 -0.01(-3.36%)
Nov 27, 2019 0.3640 0.4013 0.3640 0.4013 77,900 +0.02(+5.05%)
Nov 26, 2019 0.3944 0.4100 0.3820 0.3820 134,754 -0.02(-5.68%)
Nov 25, 2019 0.3900 0.4050 0.3850 0.4050 234,411 +0.01(+3.58%)
Nov 22, 2019 0.3900 0.3968 0.3809 0.3910 103,900 +0.00(+0.26%)
Nov 21, 2019 0.3600 0.4088 0.3600 0.3900 135,594 +0.01(+3.15%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3781 125,837 +0.01(+2.19%)
Nov 19, 2019 0.3840 0.4138 0.3671 0.3700 160,356 -0.02(-5.13%)
Nov 18, 2019 0.3680 0.4100 0.3535 0.3900 251,994 +0.02(+6.06%)
Nov 15, 2019 0.3600 0.3761 0.3600 0.3677 103,700 -0.01(-2.72%)
Nov 14, 2019 0.3590 0.4075 0.3500 0.3780 152,183 +0.02(+5.00%)
Nov 13, 2019 0.3560 0.3853 0.3560 0.3600 60,071 -0.01(-2.70%)
Nov 12, 2019 0.3680 0.4000 0.3680 0.3700 136,203 -0.01(-2.63%)
Nov 11, 2019 0.3890 0.3900 0.3500 0.3800 96,395 -0.02(-5.00%)
Nov 08, 2019 0.3870 0.4057 0.3832 0.4000 73,000 +0.00(+0.30%)
Nov 07, 2019 0.4005 0.4220 0.3810 0.3988 186,542 -0.02(-4.98%)
Nov 06, 2019 0.4045 0.4197 0.3900 0.4197 78,179 +0.01(+2.99%)
Nov 05, 2019 0.4305 0.4310 0.3900 0.4075 140,662 +0.01(+3.14%)
Nov 04, 2019 0.3910 0.4240 0.3860 0.3951 97,764 +0.01(+1.31%)
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.