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

Cannabix Technologies Inc (OP: BLOZF )

0.3243 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2022 0.3690 0.4300 0.3690 0.3900 62,031 -0.03(-7.14%)
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%)
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.