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 (%)
Apr 29, 2022 0.4050 0.4700 0.4050 0.4482 24,034 +0.01(+1.24%)
Apr 28, 2022 0.4300 0.4860 0.4300 0.4427 52,366 -0.01(-1.62%)
Apr 27, 2022 0.4600 0.5540 0.4270 0.4500 88,287 -0.01(-2.17%)
Apr 26, 2022 0.4492 0.4750 0.4250 0.4600 111,860 -0.01(-2.13%)
Apr 25, 2022 0.4680 0.4991 0.4680 0.4700 62,866 -0.03(-6.49%)
Apr 22, 2022 0.5250 0.5250 0.4670 0.5026 23,610 -0.02(-4.45%)
Apr 21, 2022 0.5300 0.5700 0.5200 0.5260 91,905 +0.02(+3.65%)
Apr 20, 2022 0.4900 0.5730 0.4900 0.5075 222,259 +0.05(+10.33%)
Apr 19, 2022 0.4672 0.4780 0.4543 0.4600 56,075 -0.02(-3.81%)
Apr 18, 2022 0.5000 0.5000 0.4460 0.4782 49,749 -0.01(-1.50%)
Apr 14, 2022 0.5014 0.5014 0.4725 0.4855 155,183 -0.01(-1.52%)
Apr 13, 2022 0.4708 0.5100 0.4700 0.4930 92,234 +0.01(+2.71%)
Apr 12, 2022 0.5140 0.5140 0.4525 0.4800 50,135 -0.01(-2.62%)
Apr 11, 2022 0.4460 0.4941 0.4460 0.4929 95,573 +0.02(+3.77%)
Apr 08, 2022 0.5114 0.5188 0.4675 0.4750 44,214 -0.03(-5.15%)
Apr 07, 2022 0.5132 0.5210 0.4971 0.5008 11,166 -0.01(-2.42%)
Apr 06, 2022 0.4890 0.5470 0.4890 0.5132 116,989 +0.01(+2.89%)
Apr 05, 2022 0.4992 0.5002 0.4700 0.4988 24,484 -0.00(-0.08%)
Apr 04, 2022 0.4570 0.5072 0.4570 0.4992 75,567 +0.01(+1.88%)
Apr 01, 2022 0.4850 0.5157 0.4800 0.4900 46,390 -0.00(-0.45%)
Mar 31, 2022 0.5082 0.5157 0.4880 0.4922 57,618 -0.01(-1.11%)
Mar 30, 2022 0.4420 0.5067 0.4420 0.4977 53,866 +0.03(+5.89%)
Mar 29, 2022 0.4701 0.4914 0.4499 0.4700 123,641 +0.00(+1.08%)
Mar 28, 2022 0.5250 0.5250 0.4650 0.4650 100,926 -0.04(-8.45%)
Mar 25, 2022 0.4846 0.5090 0.4420 0.5079 196,205 +0.04(+8.06%)
Mar 24, 2022 0.4799 0.4799 0.4522 0.4700 41,420 +0.00(+0.02%)
Mar 23, 2022 0.4830 0.4830 0.4568 0.4699 40,690 +0.02(+4.49%)
Mar 22, 2022 0.4463 0.4711 0.4331 0.4497 53,002 -0.01(-1.38%)
Mar 21, 2022 0.4151 0.4788 0.4100 0.4560 109,162 +0.04(+9.14%)
Mar 18, 2022 0.4144 0.4378 0.4144 0.4178 60,877 +0.01(+1.41%)
Mar 17, 2022 0.4015 0.4199 0.4015 0.4120 59,875 +0.00(+0.49%)
Mar 16, 2022 0.3946 0.4200 0.3946 0.4100 40,970 +0.01(+2.50%)
Mar 15, 2022 0.4000 0.4200 0.3870 0.4000 36,006 -0.02(-4.76%)
Mar 14, 2022 0.4420 0.4420 0.4000 0.4200 91,265 -0.00(-0.78%)
Mar 11, 2022 0.4220 0.4727 0.4050 0.4233 126,776 -0.02(-4.08%)
Mar 10, 2022 0.4133 0.4569 0.4133 0.4413 14,035 +0.01(+2.32%)
Mar 09, 2022 0.4000 0.4478 0.4000 0.4313 55,509 +0.00(+0.23%)
Mar 08, 2022 0.4450 0.4602 0.4000 0.4303 111,377 -0.01(-2.23%)
Mar 07, 2022 0.4602 0.4690 0.4300 0.4401 99,784 -0.02(-5.25%)
Mar 04, 2022 0.4534 0.4814 0.4534 0.4645 17,052 -0.01(-2.13%)
Mar 03, 2022 0.4300 0.4774 0.4300 0.4746 68,326 +0.00(+0.98%)
Mar 02, 2022 0.4800 0.4800 0.4562 0.4700 17,567 +0.00(+1.05%)
Mar 01, 2022 0.4435 0.4996 0.4389 0.4651 307,379 -0.01(-2.08%)
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%)
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.