Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.1694 +0.0135 (+8.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2485 0.2872 0.2383 0.2386 259,611 -0.03(-12.60%)
Dec 29, 2022 0.2610 0.2978 0.2470 0.2730 46,722 -0.00(-0.66%)
Dec 28, 2022 0.2800 0.3000 0.2684 0.2748 80,983 -0.02(-6.31%)
Dec 27, 2022 0.2754 0.2933 0.2754 0.2933 70,065 +0.01(+3.71%)
Dec 23, 2022 0.2675 0.2900 0.2675 0.2828 58,399 -0.01(-3.97%)
Dec 22, 2022 0.2770 0.3144 0.2770 0.2945 45,295 -0.01(-3.41%)
Dec 21, 2022 0.3090 0.3090 0.2900 0.3049 29,829 -0.01(-4.39%)
Dec 20, 2022 0.3095 0.3400 0.3095 0.3189 58,065 +0.01(+2.87%)
Dec 19, 2022 0.3133 0.3173 0.2870 0.3100 39,708 -0.00(-0.32%)
Dec 16, 2022 0.2916 0.3120 0.2900 0.3110 53,219 +0.00(+1.20%)
Dec 15, 2022 0.2735 0.3120 0.2670 0.3073 39,207 +0.01(+1.96%)
Dec 14, 2022 0.2890 0.3554 0.2890 0.3014 70,695 -0.02(-6.77%)
Dec 13, 2022 0.3100 0.3581 0.3064 0.3233 112,163 -0.03(-7.63%)
Dec 12, 2022 0.3470 0.3602 0.3240 0.3500 123,009 -0.01(-2.80%)
Dec 09, 2022 0.3600 0.3800 0.3511 0.3601 65,230 -0.02(-6.25%)
Dec 08, 2022 0.3570 0.3897 0.3570 0.3841 45,287 +0.00(+0.13%)
Dec 07, 2022 0.4000 0.4000 0.3750 0.3836 53,461 -0.01(-1.64%)
Dec 06, 2022 0.3957 0.4044 0.3800 0.3900 70,917 -0.01(-2.50%)
Dec 05, 2022 0.4015 0.4250 0.3998 0.4000 21,972 -0.02(-4.88%)
Dec 02, 2022 0.3898 0.4301 0.3898 0.4205 25,379 +0.01(+2.76%)
Dec 01, 2022 0.4000 0.4244 0.3900 0.4092 12,557 +0.01(+2.30%)
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%)
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.