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

Cannabix Technologies Inc (OP: BLOZF )

0.2870 +0.0444 (+18.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 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 28, 2022 0.5004 0.5090 0.4750 0.4750 60,139 -0.03(-5.77%)
Feb 25, 2022 0.5335 0.5290 0.5003 0.5041 46,762 -0.02(-3.52%)
Feb 24, 2022 0.4722 0.5252 0.4444 0.5225 185,026 +0.01(+2.25%)
Feb 23, 2022 0.5110 0.5400 0.5110 0.5110 34,172 -0.01(-0.97%)
Feb 22, 2022 0.5000 0.5416 0.4500 0.5160 132,148 -0.00(-0.29%)
Feb 18, 2022 0.5175 0 +0.02(+3.50%)
Feb 17, 2022 0.5277 0.5461 0.4956 0.5000 44,136 -0.03(-5.68%)
Feb 16, 2022 0.5040 0.5449 0.4969 0.5301 47,900 +0.02(+3.25%)
Feb 15, 2022 0.5145 0.5347 0.5019 0.5134 36,414 -0.01(-1.27%)
Feb 14, 2022 0.5196 0.5490 0.5089 0.5200 66,145 -0.02(-3.70%)
Feb 11, 2022 0.5590 0.5607 0.5300 0.5400 24,454 -0.01(-1.08%)
Feb 10, 2022 0.5374 0.5668 0.5306 0.5459 43,885 +0.02(+3.00%)
Feb 09, 2022 0.5110 0.5532 0.5110 0.5300 74,669 -0.01(-1.91%)
Feb 08, 2022 0.5429 0.5685 0.5403 0.5403 34,035 -0.00(-0.66%)
Feb 07, 2022 0.4870 0.5694 0.4740 0.5439 62,100 -0.01(-1.31%)
Feb 04, 2022 0.5311 0.5580 0.5300 0.5511 24,278 +0.03(+4.97%)
Feb 03, 2022 0.5440 0.5685 0.5250 0.5250 64,142 -0.02(-3.67%)
Feb 02, 2022 0.5637 0.5684 0.5295 0.5450 46,363 -0.01(-0.91%)
Feb 01, 2022 0.5760 0.5760 0.5300 0.5500 223,962 +0.06(+12.24%)
Jan 31, 2022 0.4700 0.5330 0.4700 0.4900 145,105 -0.00(-0.37%)
Jan 28, 2022 0.5183 0.5200 0.4825 0.4918 83,760 -0.02(-3.57%)
Jan 27, 2022 0.4740 0.5563 0.4740 0.5100 46,499 -0.03(-5.43%)
Jan 26, 2022 0.5200 0.5587 0.5100 0.5393 78,393 +0.03(+4.86%)
Jan 25, 2022 0.4850 0.5500 0.4850 0.5143 107,426 -0.04(-6.86%)
Jan 24, 2022 0.5500 0.5700 0.5198 0.5522 96,788 +0.00(+0.40%)
Jan 21, 2022 0.5829 0.6028 0.5430 0.5500 117,534 -0.01(-1.08%)
Jan 20, 2022 0.6400 0.6527 0.5183 0.5560 213,259 -0.09(-13.85%)
Jan 19, 2022 0.5800 0.6600 0.5800 0.6454 77,493 +0.01(+1.00%)
Jan 18, 2022 0.6300 0.6500 0.6000 0.6390 352,981 +0.06(+10.17%)
Jan 14, 2022 0.5800 0 +0.05(+9.43%)
Jan 13, 2022 0.5600 0.5800 0.5278 0.5300 70,504 -0.03(-5.36%)
Jan 12, 2022 0.5350 0.5600 0.5174 0.5600 127,297 +0.04(+8.23%)
Jan 11, 2022 0.4433 0.5174 0.4433 0.5174 197,507 +0.07(+15.78%)
Jan 10, 2022 0.4701 0.4701 0.4400 0.4469 36,361 +0.00(+0.36%)
Jan 07, 2022 0.4460 0.4729 0.4329 0.4453 15,491 -0.01(-1.33%)
Jan 06, 2022 0.4053 0.4550 0.3971 0.4513 147,994 +0.04(+10.07%)
Jan 05, 2022 0.3900 0.4496 0.3900 0.4100 75,134 -0.02(-4.74%)
Jan 04, 2022 0.4302 0.4520 0.4165 0.4304 131,259 -0.02(-4.88%)
Jan 03, 2022 0.4000 0.4545 0.4000 0.4525 75,810 +0.03(+7.46%)
Dec 31, 2021 0.4264 0.4465 0.4146 0.4211 241,422 -0.00(-0.38%)
Dec 30, 2021 0.4490 0.4490 0.3980 0.4227 376,161 -0.01(-2.83%)
Dec 29, 2021 0.4550 0.4838 0.4271 0.4350 192,975 -0.02(-3.33%)
Dec 28, 2021 0.4770 0.4770 0.4500 0.4500 88,824 -0.01(-2.17%)
Dec 27, 2021 0.4160 0.4900 0.4160 0.4600 63,871 -0.01(-3.16%)
Dec 23, 2021 0.4390 0.4900 0.4390 0.4750 94,438 +0.00(+0.76%)
Dec 22, 2021 0.4886 0.5078 0.4692 0.4714 82,785 -0.01(-2.30%)
Dec 21, 2021 0.4500 0.5058 0.4500 0.4825 73,246 -0.00(-0.52%)
Dec 20, 2021 0.4480 0.5230 0.4480 0.4850 84,721 +0.01(+2.62%)
Dec 17, 2021 0.4800 0.5230 0.4711 0.4726 90,642 -0.01(-1.54%)
Dec 16, 2021 0.5317 0.5401 0.4661 0.4800 288,548 -0.05(-9.13%)
Dec 15, 2021 0.5110 0.5500 0.4843 0.5282 137,306 +0.01(+2.76%)
Dec 14, 2021 0.4625 0.5639 0.4450 0.5140 192,661 +0.01(+2.80%)
Dec 13, 2021 0.5900 0.6345 0.5000 0.5000 158,274 -0.08(-13.79%)
Dec 10, 2021 0.5550 0.6100 0.5112 0.5800 230,947 +0.02(+2.65%)
Dec 09, 2021 0.4370 0.5800 0.4370 0.5650 681,974 +0.16(+39.16%)
Dec 08, 2021 0.4075 0.4210 0.3956 0.4060 131,493 -0.00(-1.10%)
Dec 07, 2021 0.4220 0.4360 0.4000 0.4105 228,442 -0.01(-2.26%)
Dec 06, 2021 0.4110 0.4486 0.4110 0.4200 155,023 -0.02(-4.91%)
Dec 03, 2021 0.4552 0.4886 0.4356 0.4417 180,137 -0.02(-4.00%)
Dec 02, 2021 0.4800 0.5002 0.4600 0.4601 234,918 -0.03(-6.39%)
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.