Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.3350 -0.0170 (-4.83%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 3, 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 (%)
Nov 30, 2021 0.5710 0.5710 0.4990 0.5100 158,633 -0.02(-3.77%)
Nov 29, 2021 0.5000 0.5300 0.5000 0.5300 83,678 +0.02(+3.92%)
Nov 26, 2021 0.5406 0.5406 0.5025 0.5100 64,546 +0.00(+0.00%)
Nov 24, 2021 0.5200 0.5680 0.5071 0.5100 140,201 -0.01(-1.54%)
Nov 23, 2021 0.5307 0.5307 0.5132 0.5180 128,263 -0.02(-3.41%)
Nov 22, 2021 0.5400 0.5600 0.5100 0.5363 65,883 -0.01(-2.49%)
Nov 19, 2021 0.5550 0.5625 0.5085 0.5500 104,811 +0.01(+1.85%)
Nov 18, 2021 0.5605 0.5404 0.5350 0.5400 69,825 -0.02(-3.23%)
Nov 17, 2021 0.5625 0.5734 0.5238 0.5580 174,330 +0.01(+1.40%)
Nov 16, 2021 0.5550 0.5870 0.5291 0.5503 61,583 -0.01(-1.96%)
Nov 15, 2021 0.5000 0.5765 0.5000 0.5613 180,791 +0.01(+1.87%)
Nov 12, 2021 0.5422 0.5715 0.5420 0.5510 69,602 -0.00(-0.45%)
Nov 11, 2021 0.5000 0.5625 0.5000 0.5535 52,804 -0.00(-0.34%)
Nov 10, 2021 0.5775 0.5554 87,305 +0.02(+2.85%)
Nov 09, 2021 0.5513 0.5792 0.5000 0.5400 167,406 -0.01(-2.69%)
Nov 08, 2021 0.5590 0.5860 0.5500 0.5549 121,072 +0.00(+0.89%)
Nov 05, 2021 0.5520 0.5913 0.5456 0.5500 56,377 -0.01(-1.79%)
Nov 04, 2021 0.5593 0.5865 0.5431 0.5600 55,838 +0.00(+0.59%)
Nov 03, 2021 0.5140 0.5977 0.5140 0.5567 108,999 -0.01(-0.94%)
Nov 02, 2021 0.5950 0.6087 0.5520 0.5620 50,547 -0.03(-5.55%)
Nov 01, 2021 0.5240 0.6176 0.5500 0.5950 190,282 +0.04(+8.18%)
Oct 29, 2021 0.5253 0.5500 0.5156 0.5500 134,504 +0.03(+6.30%)
Oct 28, 2021 0.5285 0.5697 0.4901 0.5174 269,450 -0.02(-4.19%)
Oct 27, 2021 0.5150 0.5870 0.5022 0.5400 113,999 -0.03(-5.92%)
Oct 26, 2021 0.4730 0.5979 0.5740 340,150 +0.08(+17.14%)
Oct 25, 2021 0.4665 0.5170 0.4665 0.4900 224,596 -0.01(-1.69%)
Oct 22, 2021 0.4600 0.5278 0.4600 0.4984 238,977 -0.02(-3.22%)
Oct 21, 2021 0.5380 0.5640 0.5000 0.5150 222,309 -0.02(-4.15%)
Oct 20, 2021 0.5880 0.5900 0.5271 0.5373 220,128 -0.05(-7.82%)
Oct 19, 2021 0.5668 0.6000 0.5641 0.5829 88,953 +0.00(+0.21%)
Oct 18, 2021 0.5550 0.5991 0.5550 0.5817 313,947 +0.01(+2.61%)
Oct 15, 2021 0.5795 0.6046 0.5500 0.5669 234,793 -0.03(-5.34%)
Oct 14, 2021 0.5791 0.6300 0.5400 0.5989 119,038 -0.01(-1.82%)
Oct 13, 2021 0.5400 0.6241 0.5400 0.6100 64,426 +0.00(+0.00%)
Oct 12, 2021 0.6100 0.6400 0.5994 0.6100 120,861 -0.02(-3.17%)
Oct 11, 2021 0.6385 0.6487 0.6026 0.6300 79,107 +0.00(+0.00%)
Oct 08, 2021 0.6220 0.6347 0.6100 0.6300 42,402 +0.01(+1.60%)
Oct 07, 2021 0.6448 0.6547 0.6188 0.6201 150,381 +0.00(+0.02%)
Oct 06, 2021 0.6550 0.6550 0.6174 0.6200 47,134 -0.00(-0.16%)
Oct 05, 2021 0.6300 0.6651 0.6072 0.6210 97,741 -0.01(-2.20%)
Oct 04, 2021 0.6307 0.6850 0.6250 0.6350 80,104 -0.01(-1.67%)
Oct 01, 2021 0.6400 0.6884 0.6400 0.6458 105,056 -0.02(-3.61%)
Sep 30, 2021 0.6551 0.6748 0.6400 0.6700 102,514 +0.02(+3.35%)
Sep 29, 2021 0.7220 0.7220 0.6334 0.6483 199,436 -0.05(-7.29%)
Sep 28, 2021 0.7183 0.7271 0.6800 0.6993 135,578 -0.01(-2.06%)
Sep 27, 2021 0.6915 0.7300 0.6600 0.7140 152,219 +0.03(+4.04%)
Sep 24, 2021 0.7100 0.7100 0.6705 0.6863 55,155 -0.02(-3.34%)
Sep 23, 2021 0.6741 0.7200 0.6741 0.7100 53,205 +0.01(+1.43%)
Sep 22, 2021 0.6957 0.7271 0.6800 0.7000 59,639 +0.03(+4.03%)
Sep 21, 2021 0.7342 0.7342 0.6700 0.6729 92,558 -0.03(-3.80%)
Sep 20, 2021 0.7525 0.8150 0.6943 0.6995 125,310 -0.05(-6.46%)
Sep 17, 2021 0.6758 0.7478 0.6758 0.7478 40,634 +0.03(+4.03%)
Sep 16, 2021 0.7100 0.7491 0.7087 0.7188 88,697 -0.01(-1.66%)
Sep 15, 2021 0.7500 0.7737 0.7025 0.7309 32,861 +0.00(+0.12%)
Sep 14, 2021 0.7300 0.7579 0.7115 0.7300 82,591 -0.01(-0.98%)
Sep 13, 2021 0.7331 0.7814 0.7331 0.7372 72,025 -0.01(-1.71%)
Sep 10, 2021 0.7500 0.8100 0.7297 0.7500 84,519 +0.01(+1.30%)
Sep 09, 2021 0.6985 0.7768 0.6985 0.7404 133,777 -0.00(-0.30%)
Sep 08, 2021 0.7680 0.7690 0.7113 0.7426 95,922 +0.01(+1.82%)
Sep 07, 2021 0.8000 0.8000 0.7190 0.7293 121,577 -0.04(-5.00%)
Sep 03, 2021 0.7720 0.8200 0.7512 0.7677 126,675 -0.05(-6.38%)
Sep 02, 2021 0.8000 0.8200 0.7511 0.8200 97,838 +0.02(+2.09%)
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.