Cannabix Technologies Inc (OP: BLOZF )

0.2968 +0.0033 (+1.12%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.3000 0.3000 0.2900 0.2968 30,607 +0.00(+1.12%)
Aug 16, 2022 0.2792 0.2990 0.2792 0.2935 27,833 +0.01(+3.42%)
Aug 15, 2022 0.2950 0.3056 0.2800 0.2838 96,010 -0.01(-2.14%)
Aug 12, 2022 0.3003 0.3160 0.2900 0.2900 217,311 -0.01(-3.33%)
Aug 11, 2022 0.2790 0.3112 0.2790 0.3000 85,782 -0.00(-1.25%)
Aug 10, 2022 0.2900 0.3087 0.2900 0.3038 47,422 -0.01(-2.00%)
Aug 09, 2022 0.2750 0.3120 0.2750 0.3100 27,317 +0.01(+4.66%)
Aug 08, 2022 0.2730 0.3300 0.2730 0.2962 47,122 -0.02(-5.06%)
Aug 05, 2022 0.2800 0.3120 0.2800 0.3120 84,930 +0.01(+4.77%)
Aug 04, 2022 0.3000 0.3000 0.2838 0.2978 36,997 +0.00(+0.47%)
Aug 03, 2022 0.2925 0.2978 0.2893 0.2964 33,413 +0.01(+2.21%)
Aug 02, 2022 0.3200 0.3200 0.2780 0.2900 65,034 -0.01(-2.85%)
Aug 01, 2022 0.3300 0.3300 0.2750 0.2985 94,912 -0.00(-1.26%)
Jul 29, 2022 0.2985 0.3130 0.2985 0.3023 24,541 -0.00(-0.89%)
Jul 28, 2022 0.2965 0.3130 0.2965 0.3050 25,101 +0.00(+1.57%)
Jul 27, 2022 0.2994 0.3100 0.2970 0.3003 36,208 -0.01(-3.60%)
Jul 26, 2022 0.3000 0.3148 0.3000 0.3115 36,969 +0.00(+1.30%)
Jul 25, 2022 0.3145 0.3290 0.2870 0.3075 16,897 +0.01(+2.50%)
Jul 22, 2022 0.3280 0.3280 0.3000 0.3000 13,258 -0.00(-0.99%)
Jul 21, 2022 0.3337 0.3337 0.3014 0.3030 29,380 -0.01(-4.57%)
Jul 20, 2022 0.3050 0.3248 0.3000 0.3175 26,045 +0.01(+2.19%)
Jul 19, 2022 0.3000 0.3276 0.3000 0.3107 4,680 +0.00(+0.23%)
Jul 18, 2022 0.3200 0.3431 0.3000 0.3100 58,334 -0.02(-6.06%)
Jul 15, 2022 0.2988 0.3342 0.2988 0.3300 8,656 +0.01(+3.13%)
Jul 14, 2022 0.3150 0.3422 0.3150 0.3200 26,521 -0.01(-3.06%)
Jul 13, 2022 0.2959 0.3301 0.2959 0.3301 20,739 +0.01(+3.87%)
Jul 12, 2022 0.3200 0.3200 0.3000 0.3178 43,723 +0.01(+1.86%)
Jul 11, 2022 0.3055 0.3205 0.3031 0.3120 31,446 +0.00(+0.65%)
Jul 08, 2022 0.3288 0.3288 0.3100 0.3100 47,937 -0.02(-4.62%)
Jul 07, 2022 0.3461 0.3625 0.3100 0.3250 62,445 +0.00(+0.00%)
Jul 06, 2022 0.3281 0.3328 0.3063 0.3250 34,189 +0.01(+1.85%)
Jul 05, 2022 0.3446 0.3446 0.3100 0.3191 40,082 -0.03(-7.51%)
Jul 01, 2022 0.3425 0.3525 0.3070 0.3450 22,228 +0.00(+0.00%)
Jun 30, 2022 0.3450 0.3532 0.3450 0.3450 49,322 -0.00(-0.09%)
Jun 29, 2022 0.3230 0.3684 0.3230 0.3453 34,757 +0.01(+4.10%)
Jun 28, 2022 0.3000 0.3522 0.3000 0.3317 8,119 -0.01(-1.78%)
Jun 27, 2022 0.3284 0.3479 0.3172 0.3377 38,788 +0.02(+5.53%)
Jun 24, 2022 0.2925 0.3274 0.2925 0.3200 36,378 +0.00(+0.31%)
Jun 23, 2022 0.3164 0.3520 0.3083 0.3190 72,256 -0.00(-0.31%)
Jun 22, 2022 0.3500 0.3500 0.3151 0.3200 39,250 -0.02(-5.04%)
Jun 21, 2022 0.3680 0.3680 0.3224 0.3370 38,972 +0.01(+4.53%)
Jun 17, 2022 0.3416 0.3500 0.3123 0.3224 108,467 -0.02(-5.18%)
Jun 16, 2022 0.3150 0.3653 0.3150 0.3400 50,095 +0.02(+6.25%)
Jun 15, 2022 0.3087 0.3340 0.3087 0.3200 57,560 +0.00(+0.00%)
Jun 14, 2022 0.3430 0.3699 0.3040 0.3200 157,169 -0.05(-13.51%)
Jun 13, 2022 0.3320 0.3700 0.3250 0.3700 113,753 +0.01(+2.78%)
Jun 10, 2022 0.3370 0.4250 0.3370 0.3600 150,076 -0.01(-2.70%)
Jun 09, 2022 0.4003 0.4230 0.3700 0.3700 139,922 -0.03(-7.50%)
Jun 08, 2022 0.3900 0.4189 0.3900 0.4000 47,023 +0.00(+0.00%)
Jun 07, 2022 0.4385 0.4385 0.3810 0.4000 58,022 -0.02(-5.66%)
Jun 06, 2022 0.3947 0.4249 0.3778 0.4240 83,210 +0.02(+6.00%)
Jun 03, 2022 0.4167 0.4167 0.4000 0.4000 18,866 -0.01(-3.01%)
Jun 02, 2022 0.4226 0.4248 0.4000 0.4124 20,745 -0.00(-0.24%)
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.