Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.1885 -0.0047 (-2.43%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.1991 0.2000 0.1853 0.1885 81,248 -0.00(-2.43%)
Apr 18, 2024 0.1917 0.1979 0.1871 0.1932 30,622 +0.01(+3.70%)
Apr 17, 2024 0.1920 0.2000 0.1863 0.1863 104,396 -0.00(-0.48%)
Apr 16, 2024 0.1850 0.1890 0.1621 0.1872 440,409 +0.01(+8.21%)
Apr 15, 2024 0.1805 0.1825 0.1710 0.1730 30,496 -0.01(-3.51%)
Apr 12, 2024 0.1878 0.1878 0.1780 0.1793 63,348 +0.00(+1.70%)
Apr 11, 2024 0.1630 0.1908 0.1605 0.1763 183,333 +0.01(+8.16%)
Apr 10, 2024 0.1820 0.1850 0.1620 0.1630 9,672 -0.00(-0.67%)
Apr 09, 2024 0.1700 0.1970 0.1625 0.1641 56,699 -0.01(-5.47%)
Apr 08, 2024 0.1777 0.1830 0.1590 0.1736 27,793 -0.01(-3.56%)
Apr 05, 2024 0.1900 0.1950 0.1710 0.1800 48,499 -0.01(-2.70%)
Apr 04, 2024 0.1780 0.1990 0.1777 0.1850 72,263 +0.00(+2.32%)
Apr 03, 2024 0.1819 0.2000 0.1599 0.1808 424,369 +0.01(+7.30%)
Apr 02, 2024 0.1625 0.1723 0.1600 0.1685 45,873 +0.00(+0.60%)
Apr 01, 2024 0.1749 0.1749 0.1555 0.1675 96,467 -0.00(-1.12%)
Mar 28, 2024 0.1536 0.1694 0.1536 0.1694 97,847 +0.01(+8.66%)
Mar 27, 2024 0.1600 0.1626 0.1554 0.1559 138,831 -0.00(-2.56%)
Mar 26, 2024 0.1531 0.1600 0.1500 0.1600 95,534 +0.00(+2.83%)
Mar 25, 2024 0.1594 0.1600 0.1515 0.1556 29,254 -0.00(-1.14%)
Mar 22, 2024 0.1529 0.1600 0.1500 0.1574 84,970 +0.01(+4.58%)
Mar 21, 2024 0.1508 0.1560 0.1505 0.1505 27,548 -0.00(-1.31%)
Mar 20, 2024 0.1508 0.1570 0.1508 0.1525 39,047 -0.00(-0.52%)
Mar 19, 2024 0.1550 0.1600 0.1519 0.1533 64,893 -0.00(-2.48%)
Mar 18, 2024 0.1540 0.1690 0.1540 0.1572 134,184 -0.00(-0.69%)
Mar 15, 2024 0.1601 0.1601 0.1520 0.1583 22,627 +0.00(+0.57%)
Mar 14, 2024 0.1690 0.1690 0.1537 0.1574 26,682 +0.00(+1.55%)
Mar 13, 2024 0.1616 0.1630 0.1524 0.1550 19,841 +0.00(+0.65%)
Mar 12, 2024 0.1600 0.1710 0.1540 0.1540 41,071 -0.01(-6.04%)
Mar 11, 2024 0.1525 0.1730 0.1525 0.1639 22,806 -0.00(-1.03%)
Mar 08, 2024 0.1680 0.1700 0.1576 0.1656 16,393 -0.00(-1.43%)
Mar 07, 2024 0.1569 0.1680 0.1535 0.1680 42,274 +0.01(+7.01%)
Mar 06, 2024 0.1500 0.1600 0.1500 0.1570 24,322 +0.00(+2.08%)
Mar 05, 2024 0.1514 0.1566 0.1500 0.1538 22,994 -0.00(-1.91%)
Mar 04, 2024 0.1500 0.1610 0.1500 0.1568 44,598 +0.00(+0.19%)
Mar 01, 2024 0.1500 0.1592 0.1500 0.1565 31,140 -0.00(-1.20%)
Feb 29, 2024 0.1700 0.1700 0.1528 0.1584 104,090 -0.00(-2.22%)
Feb 28, 2024 0.1547 0.1638 0.1547 0.1620 44,262 +0.00(+1.25%)
Feb 27, 2024 0.1637 0.1665 0.1561 0.1600 24,912 -0.00(-2.20%)
Feb 26, 2024 0.1450 0.1700 0.1450 0.1636 83,626 +0.00(+2.12%)
Feb 23, 2024 0.1601 0.1712 0.1600 0.1602 243,474 -0.01(-5.88%)
Feb 22, 2024 0.1689 0.1728 0.1650 0.1702 58,240 +0.00(+0.95%)
Feb 21, 2024 0.1650 0.1752 0.1650 0.1686 47,690 -0.00(-0.82%)
Feb 20, 2024 0.1630 0.1800 0.1600 0.1700 180,989 +0.01(+6.25%)
Feb 16, 2024 0.1535 0.1660 0.1500 0.1600 78,396 +0.01(+6.60%)
Feb 15, 2024 0.1620 0.1620 0.1501 0.1501 131,890 -0.01(-3.84%)
Feb 14, 2024 0.1674 0.1700 0.1550 0.1561 97,572 -0.02(-9.77%)
Feb 13, 2024 0.1809 0.1809 0.1700 0.1730 40,011 -0.00(-2.48%)
Feb 12, 2024 0.1770 0.2000 0.1550 0.1774 96,247 +0.01(+3.74%)
Feb 09, 2024 0.1669 0.1720 0.1520 0.1710 42,260 +0.01(+4.40%)
Feb 08, 2024 0.1710 0.1710 0.1600 0.1638 58,981 +0.00(+2.37%)
Feb 07, 2024 0.1600 0.1750 0.1529 0.1600 126,742 +0.00(+2.89%)
Feb 06, 2024 0.1532 0.1564 0.1440 0.1555 36,852 +0.00(+0.39%)
Feb 05, 2024 0.1500 0.1559 0.1500 0.1549 16,899 +0.00(+3.27%)
Feb 02, 2024 0.1550 0.1601 0.1500 0.1500 60,344 +0.00(+0.00%)
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.