Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.1562 +0.0003 (+0.19%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3765 0.4376 0.3650 0.4200 85,299 +0.03(+7.69%)
Oct 28, 2022 0.3750 0.4043 0.3750 0.3900 47,072 +0.02(+5.26%)
Oct 27, 2022 0.3820 0.3912 0.3600 0.3705 44,507 -0.00(-1.20%)
Oct 26, 2022 0.3380 0.4052 0.3380 0.3750 38,471 -0.01(-1.32%)
Oct 25, 2022 0.3620 0.3999 0.3600 0.3800 41,914 +0.02(+4.97%)
Oct 24, 2022 0.3705 0.3850 0.3550 0.3620 82,601 -0.00(-0.90%)
Oct 21, 2022 0.3834 0.3889 0.3350 0.3653 317,318 +0.03(+7.73%)
Oct 20, 2022 0.3820 0.4305 0.3391 0.3391 144,568 -0.02(-5.41%)
Oct 19, 2022 0.3540 0.3900 0.3322 0.3585 94,364 +0.00(+1.27%)
Oct 18, 2022 0.4960 0.5100 0.3500 0.3540 553,202 -0.12(-25.79%)
Oct 17, 2022 0.4171 0.5358 0.4171 0.4770 569,592 +0.06(+13.57%)
Oct 14, 2022 0.3500 0.4687 0.3201 0.4200 507,838 +0.08(+23.53%)
Oct 13, 2022 0.2500 0.3454 0.2500 0.3400 297,171 +0.05(+15.29%)
Oct 12, 2022 0.2355 0.3023 0.2300 0.2949 195,407 +0.07(+29.06%)
Oct 11, 2022 0.2050 0.2377 0.2050 0.2285 81,469 +0.02(+8.81%)
Oct 10, 2022 0.2000 0.2300 0.2000 0.2100 26,680 -0.01(-3.05%)
Oct 07, 2022 0.2207 0.2300 0.2011 0.2166 45,606 -0.00(-0.28%)
Oct 06, 2022 0.2079 0.2173 0.2009 0.2172 51,108 +0.00(+1.21%)
Oct 05, 2022 0.1990 0.2384 0.1900 0.2146 108,248 +0.02(+8.00%)
Oct 04, 2022 0.1790 0.2210 0.1790 0.1987 62,440 -0.00(-2.02%)
Oct 03, 2022 0.1975 0.2050 0.1750 0.2028 37,066 +0.00(+0.85%)
Sep 30, 2022 0.2280 0.2280 0.1900 0.2011 106,406 -0.02(-8.59%)
Sep 29, 2022 0.2243 0.2283 0.2200 0.2200 36,515 +0.00(+1.99%)
Sep 28, 2022 0.2020 0.2300 0.2020 0.2157 101,790 +0.02(+9.22%)
Sep 27, 2022 0.2040 0.2189 0.1808 0.1975 313,230 -0.01(-4.03%)
Sep 26, 2022 0.2237 0.2237 0.1947 0.2058 112,160 -0.01(-4.59%)
Sep 23, 2022 0.1998 0.2389 0.1998 0.2157 84,607 -0.01(-6.22%)
Sep 22, 2022 0.2550 0.2550 0.2292 0.2300 68,927 -0.02(-6.54%)
Sep 21, 2022 0.2309 0.2600 0.2119 0.2461 227,659 -0.00(-1.56%)
Sep 20, 2022 0.2495 0.2597 0.2420 0.2500 111,690 -0.01(-3.47%)
Sep 19, 2022 0.2500 0.2600 0.2400 0.2590 56,938 +0.01(+3.60%)
Sep 16, 2022 0.2500 0.2612 0.2500 0.2500 32,635 +0.00(+0.00%)
Sep 15, 2022 0.2450 0.2628 0.2400 0.2500 39,658 -0.00(-1.26%)
Sep 14, 2022 0.2378 0.2646 0.2359 0.2532 200,168 -0.01(-3.40%)
Sep 13, 2022 0.2600 0.2650 0.2573 0.2621 29,068 +0.00(+0.81%)
Sep 12, 2022 0.2550 0.2800 0.2350 0.2600 88,001 -0.00(-0.38%)
Sep 09, 2022 0.2722 0.2844 0.2550 0.2610 30,631 -0.01(-3.30%)
Sep 08, 2022 0.2500 0.2748 0.2446 0.2699 23,586 +0.01(+3.81%)
Sep 07, 2022 0.2610 0.2697 0.2411 0.2600 47,231 -0.01(-2.62%)
Sep 06, 2022 0.2600 0.2765 0.2536 0.2670 68,854 -0.00(-1.62%)
Sep 02, 2022 0.2600 0.2809 0.2585 0.2714 35,399 -0.01(-1.99%)
Sep 01, 2022 0.2717 0.2830 0.2652 0.2769 20,099 +0.01(+2.75%)
Aug 31, 2022 0.2818 0.2849 0.2650 0.2695 224,992 -0.02(-6.46%)
Aug 30, 2022 0.2900 0.2920 0.2732 0.2881 42,181 +0.00(+0.14%)
Aug 29, 2022 0.2815 0.2877 0.2815 0.2877 61,050 +0.01(+1.80%)
Aug 26, 2022 0.3305 0.3310 0.2826 0.2826 127,188 -0.02(-7.53%)
Aug 25, 2022 0.2859 0.3105 0.2859 0.3056 56,107 +0.01(+5.02%)
Aug 24, 2022 0.2800 0.2956 0.2800 0.2910 34,225 +0.00(+0.34%)
Aug 23, 2022 0.2850 0.2925 0.2830 0.2900 12,646 +0.00(+1.05%)
Aug 22, 2022 0.2927 0.2978 0.2841 0.2870 12,235 +0.00(+0.24%)
Aug 19, 2022 0.2900 0.2941 0.2780 0.2863 106,513 -0.01(-3.44%)
Aug 18, 2022 0.2933 0.2990 0.2901 0.2965 17,819 -0.00(-0.10%)
Aug 17, 2022 0.3000 0.3000 0.2900 0.2968 30,607 +0.00(+1.12%)
Aug 16, 2022 0.2792 0.2990 0.2792 0.2935 27,833 +0.01(+3.42%)
Aug 15, 2022 0.2950 0.3056 0.2800 0.2838 96,010 -0.01(-2.14%)
Aug 12, 2022 0.3003 0.3160 0.2900 0.2900 217,311 -0.01(-3.33%)
Aug 11, 2022 0.2790 0.3112 0.2790 0.3000 85,782 -0.00(-1.25%)
Aug 10, 2022 0.2900 0.3087 0.2900 0.3038 47,422 -0.01(-2.00%)
Aug 09, 2022 0.2750 0.3120 0.2750 0.3100 27,317 +0.01(+4.66%)
Aug 08, 2022 0.2730 0.3300 0.2730 0.2962 47,122 -0.02(-5.06%)
Aug 05, 2022 0.2800 0.3120 0.2800 0.3120 84,930 +0.01(+4.77%)
Aug 04, 2022 0.3000 0.3000 0.2838 0.2978 36,997 +0.00(+0.47%)
Aug 03, 2022 0.2925 0.2978 0.2893 0.2964 33,413 +0.01(+2.21%)
Aug 02, 2022 0.3200 0.3200 0.2780 0.2900 65,034 -0.01(-2.85%)
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.