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 (%)
Dec 31, 2019 0.2690 0.3000 0.2690 0.2850 207,000 +0.01(+3.94%)
Dec 30, 2019 0.2680 0.2900 0.2680 0.2742 180,969 -0.01(-4.63%)
Dec 27, 2019 0.2846 0.2961 0.2733 0.2875 231,800 +0.00(+0.03%)
Dec 26, 2019 0.2970 0.3000 0.2800 0.2874 133,366 -0.00(-1.17%)
Dec 24, 2019 0.2930 0.2960 0.2777 0.2908 120,500 -0.00(-1.09%)
Dec 23, 2019 0.2960 0.2960 0.2775 0.2940 127,572 +0.02(+5.87%)
Dec 20, 2019 0.2630 0.2959 0.2630 0.2777 153,000 -0.01(-2.15%)
Dec 19, 2019 0.2800 0.2838 0.2612 0.2838 196,083 +0.00(+1.54%)
Dec 18, 2019 0.2670 0.2915 0.2670 0.2795 217,658 -0.01(-3.62%)
Dec 17, 2019 0.2700 0.3020 0.2700 0.2900 397,399 +0.00(+0.00%)
Dec 16, 2019 0.3289 0.3329 0.2900 0.2900 228,132 -0.04(-11.83%)
Dec 13, 2019 0.2920 0.3316 0.2920 0.3289 148,500 +0.02(+6.10%)
Dec 12, 2019 0.3220 0.3360 0.3000 0.3100 149,563 -0.01(-3.61%)
Dec 11, 2019 0.3560 0.3560 0.3090 0.3216 315,077 -0.03(-8.11%)
Dec 10, 2019 0.3350 0.3619 0.3350 0.3500 66,062 -0.01(-2.78%)
Dec 09, 2019 0.3460 0.3724 0.3460 0.3600 112,118 -0.01(-1.37%)
Dec 06, 2019 0.3722 0.3822 0.3600 0.3650 70,700 -0.01(-1.35%)
Dec 05, 2019 0.3757 0.3894 0.3700 0.3700 23,546 +0.00(+0.00%)
Dec 04, 2019 0.3900 0.3970 0.3670 0.3700 83,966 -0.02(-5.13%)
Dec 03, 2019 0.3714 0.3908 0.3714 0.3900 88,092 -0.00(-0.86%)
Dec 02, 2019 0.3850 0.3980 0.3631 0.3934 46,774 +0.01(+1.44%)
Nov 29, 2019 0.3810 0.3958 0.3720 0.3878 54,100 -0.01(-3.36%)
Nov 27, 2019 0.3640 0.4013 0.3640 0.4013 77,900 +0.02(+5.05%)
Nov 26, 2019 0.3944 0.4100 0.3820 0.3820 134,754 -0.02(-5.68%)
Nov 25, 2019 0.3900 0.4050 0.3850 0.4050 234,411 +0.01(+3.58%)
Nov 22, 2019 0.3900 0.3968 0.3809 0.3910 103,900 +0.00(+0.26%)
Nov 21, 2019 0.3600 0.4088 0.3600 0.3900 135,594 +0.01(+3.15%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3781 125,837 +0.01(+2.19%)
Nov 19, 2019 0.3840 0.4138 0.3671 0.3700 160,356 -0.02(-5.13%)
Nov 18, 2019 0.3680 0.4100 0.3535 0.3900 251,994 +0.02(+6.06%)
Nov 15, 2019 0.3600 0.3761 0.3600 0.3677 103,700 -0.01(-2.72%)
Nov 14, 2019 0.3590 0.4075 0.3500 0.3780 152,183 +0.02(+5.00%)
Nov 13, 2019 0.3560 0.3853 0.3560 0.3600 60,071 -0.01(-2.70%)
Nov 12, 2019 0.3680 0.4000 0.3680 0.3700 136,203 -0.01(-2.63%)
Nov 11, 2019 0.3890 0.3900 0.3500 0.3800 96,395 -0.02(-5.00%)
Nov 08, 2019 0.3870 0.4057 0.3832 0.4000 73,000 +0.00(+0.30%)
Nov 07, 2019 0.4005 0.4220 0.3810 0.3988 186,542 -0.02(-4.98%)
Nov 06, 2019 0.4045 0.4197 0.3900 0.4197 78,179 +0.01(+2.99%)
Nov 05, 2019 0.4305 0.4310 0.3900 0.4075 140,662 +0.01(+3.14%)
Nov 04, 2019 0.3910 0.4240 0.3860 0.3951 97,764 +0.01(+1.31%)
Nov 01, 2019 0.4600 0.4700 0.3700 0.3900 161,200 -0.04(-9.20%)
Oct 31, 2019 0.4120 0.4500 0.4120 0.4295 37,519 +0.01(+2.26%)
Oct 30, 2019 0.4549 0.4660 0.4142 0.4200 141,326 -0.05(-10.64%)
Oct 29, 2019 0.4535 0.4829 0.4500 0.4700 66,892 +0.01(+2.17%)
Oct 28, 2019 0.4670 0.4800 0.4600 0.4600 34,436 -0.00(-0.69%)
Oct 25, 2019 0.4450 0.4980 0.4450 0.4632 92,700 +0.00(+0.96%)
Oct 24, 2019 0.4641 0.5010 0.4533 0.4588 58,044 -0.01(-1.23%)
Oct 23, 2019 0.4810 0.5115 0.4500 0.4645 79,304 -0.03(-5.40%)
Oct 22, 2019 0.5270 0.5280 0.4500 0.4910 166,768 -0.02(-3.73%)
Oct 21, 2019 0.4650 0.5267 0.4650 0.5100 260,636 +0.03(+5.52%)
Oct 18, 2019 0.4510 0.4900 0.4389 0.4833 187,300 +0.04(+9.10%)
Oct 17, 2019 0.4200 0.4595 0.4002 0.4430 160,979 +0.05(+11.45%)
Oct 16, 2019 0.3500 0.4486 0.3500 0.3975 163,154 -0.06(-13.00%)
Oct 15, 2019 0.3970 0.4572 0.3640 0.4569 211,667 +0.07(+17.15%)
Oct 14, 2019 0.3950 0.4099 0.3557 0.3900 94,811 +0.01(+2.63%)
Oct 11, 2019 0.3500 0.3800 0.3500 0.3800 190,600 +0.02(+5.56%)
Oct 10, 2019 0.3960 0.4000 0.3400 0.3600 258,081 -0.01(-2.44%)
Oct 09, 2019 0.4200 0.4528 0.3600 0.3690 274,188 -0.07(-16.14%)
Oct 08, 2019 0.4200 0.4750 0.4200 0.4400 169,285 -0.04(-7.56%)
Oct 07, 2019 0.4500 0.4762 0.4500 0.4760 115,774 +0.01(+1.54%)
Oct 04, 2019 0.4440 0.4698 0.4440 0.4688 94,000 -0.00(-0.45%)
Oct 03, 2019 0.4750 0.4807 0.4550 0.4709 104,799 -0.01(-1.98%)
Oct 02, 2019 0.4960 0.5174 0.4625 0.4804 304,528 -0.02(-4.61%)
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.