Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.175 1.240 1.160 1.190 160,392 +0.01(+0.85%)
Feb 27, 2019 1.210 1.220 1.180 1.180 120,249 -0.02(-1.75%)
Feb 26, 2019 1.160 1.220 1.160 1.201 99,429 +0.02(+1.78%)
Feb 25, 2019 1.140 1.240 1.140 1.180 162,340 +0.03(+2.61%)
Feb 22, 2019 1.190 1.190 1.150 1.150 285,500 -0.04(-3.36%)
Feb 21, 2019 1.189 1.235 1.189 1.190 234,620 -0.04(-3.25%)
Feb 20, 2019 1.260 1.265 1.200 1.230 229,253 -0.01(-0.81%)
Feb 19, 2019 1.310 1.310 1.239 1.240 150,071 -0.03(-2.36%)
Feb 15, 2019 1.260 1.280 1.250 1.270 185,700 +0.00(+0.00%)
Feb 14, 2019 1.285 1.285 1.230 1.270 80,216 +0.01(+0.79%)
Feb 13, 2019 1.260 1.274 1.240 1.260 169,208 -0.02(-1.56%)
Feb 12, 2019 1.310 1.310 1.223 1.280 388,579 -0.01(-0.78%)
Feb 11, 2019 1.314 1.370 1.280 1.290 144,598 -0.03(-2.27%)
Feb 08, 2019 1.270 1.333 1.230 1.320 116,300 +0.05(+3.94%)
Feb 07, 2019 1.270 1.300 1.239 1.270 126,689 -0.00(-0.39%)
Feb 06, 2019 1.260 1.330 1.240 1.275 191,204 -0.03(-1.92%)
Feb 05, 2019 1.370 1.370 1.280 1.300 170,314 -0.06(-4.41%)
Feb 04, 2019 1.290 1.389 1.290 1.360 180,580 -0.01(-0.73%)
Feb 01, 2019 1.400 1.410 1.340 1.370 138,700 -0.01(-0.82%)
Jan 31, 2019 1.400 1.490 1.361 1.381 250,135 -0.05(-3.41%)
Jan 30, 2019 1.470 1.480 1.400 1.430 321,025 -0.01(-0.40%)
Jan 29, 2019 1.540 1.540 1.400 1.436 392,268 -0.06(-4.28%)
Jan 28, 2019 1.500 1.580 1.420 1.500 1,041,250 +0.14(+10.29%)
Jan 25, 2019 1.407 1.420 1.330 1.360 135,100 -0.04(-2.86%)
Jan 24, 2019 1.330 1.402 1.258 1.400 248,073 +0.11(+8.53%)
Jan 23, 2019 1.295 1.320 1.270 1.290 112,534 -0.01(-0.77%)
Jan 22, 2019 1.280 1.329 1.240 1.300 125,303 +0.00(+0.00%)
Jan 18, 2019 1.274 1.300 1.250 1.300 97,700 +0.04(+3.17%)
Jan 17, 2019 1.279 1.339 1.250 1.260 131,993 -0.05(-3.82%)
Jan 16, 2019 1.320 1.350 1.294 1.310 115,159 +0.01(+0.56%)
Jan 15, 2019 1.275 1.350 1.170 1.303 327,991 +0.04(+3.39%)
Jan 14, 2019 1.365 1.380 1.220 1.260 343,541 -0.07(-5.26%)
Jan 11, 2019 1.450 1.480 1.320 1.330 455,900 -0.10(-7.06%)
Jan 10, 2019 1.420 1.500 1.370 1.431 730,402 +0.06(+4.45%)
Jan 09, 2019 1.210 1.380 1.210 1.370 504,199 +0.15(+12.30%)
Jan 08, 2019 1.250 1.250 1.200 1.220 163,360 +0.02(+1.67%)
Jan 07, 2019 1.200 1.210 1.160 1.200 222,018 +0.04(+3.45%)
Jan 04, 2019 1.160 1.200 1.140 1.160 208,900 +0.03(+2.65%)
Jan 03, 2019 1.160 1.190 1.100 1.130 280,534 +0.02(+1.89%)
Jan 02, 2019 1.010 1.110 0.9900 1.109 171,585 +0.10(+9.80%)
Dec 31, 2018 1.040 1.060 0.9900 1.010 218,100 -0.05(-4.72%)
Dec 28, 2018 0.9040 1.100 0.9040 1.060 656,700 +0.11(+11.11%)
Dec 27, 2018 0.8720 0.9954 0.8566 0.9540 205,948 +0.07(+8.41%)
Dec 26, 2018 0.8190 0.9000 0.8000 0.8800 332,438 +0.02(+2.33%)
Dec 24, 2018 0.8200 0.8900 0.8043 0.8600 157,300 -0.07(-7.53%)
Dec 21, 2018 0.9306 0.9600 0.8201 0.9300 486,100 -0.02(-2.52%)
Dec 20, 2018 1.010 1.020 0.9300 0.9540 438,573 -0.06(-5.54%)
Dec 19, 2018 1.050 1.085 0.9900 1.010 185,585 -0.04(-3.81%)
Dec 18, 2018 1.034 1.070 1.020 1.050 302,045 +0.01(+0.96%)
Dec 17, 2018 1.070 1.100 1.020 1.040 241,322 -0.05(-4.59%)
Dec 14, 2018 1.073 1.130 1.050 1.090 152,500 -0.04(-3.54%)
Dec 13, 2018 1.210 1.210 1.120 1.130 167,455 -0.04(-3.75%)
Dec 12, 2018 1.210 1.230 1.150 1.174 78,685 -0.04(-3.37%)
Dec 11, 2018 1.220 1.238 1.200 1.215 124,329 +0.00(+0.40%)
Dec 10, 2018 1.090 1.210 1.089 1.210 205,093 +0.06(+5.22%)
Dec 07, 2018 1.030 1.150 1.030 1.150 333,900 +0.13(+12.75%)
Dec 06, 2018 1.070 1.090 0.9877 1.020 354,240 -0.08(-7.27%)
Dec 04, 2018 1.145 1.150 1.080 1.100 280,500 -0.05(-4.51%)
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.