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 (%)
Jul 31, 2020 0.3390 0.4200 0.3390 0.3950 116,900 +0.04(+11.74%)
Jul 30, 2020 0.3240 0.3591 0.3240 0.3535 59,253 +0.00(+1.00%)
Jul 29, 2020 0.3408 0.3627 0.3408 0.3500 147,045 -0.01(-2.78%)
Jul 28, 2020 0.3280 0.3703 0.3280 0.3600 96,505 -0.01(-2.39%)
Jul 27, 2020 0.3820 0.3820 0.3340 0.3688 236,385 -0.01(-2.43%)
Jul 24, 2020 0.3676 0.3880 0.3651 0.3780 26,200 -0.00(-0.60%)
Jul 23, 2020 0.3725 0.4152 0.3692 0.3803 109,206 -0.01(-2.31%)
Jul 22, 2020 0.3690 0.4204 0.3637 0.3893 276,020 -0.01(-2.68%)
Jul 21, 2020 0.3860 0.4276 0.3860 0.4000 45,335 -0.01(-2.44%)
Jul 20, 2020 0.3910 0.4500 0.3910 0.4100 142,900 +0.00(+0.61%)
Jul 17, 2020 0.4150 0.4150 0.3900 0.4075 130,000 +0.01(+1.52%)
Jul 16, 2020 0.3890 0.4100 0.3880 0.4014 113,025 -0.01(-2.03%)
Jul 15, 2020 0.4010 0.4298 0.3801 0.4097 87,679 +0.00(+0.54%)
Jul 14, 2020 0.4330 0.4330 0.3800 0.4075 100,094 -0.01(-2.74%)
Jul 13, 2020 0.4500 0.4500 0.3800 0.4190 268,161 +0.02(+6.08%)
Jul 10, 2020 0.3735 0.4162 0.3644 0.3950 278,800 +0.04(+9.72%)
Jul 09, 2020 0.3765 0.4283 0.3500 0.3600 355,438 -0.04(-10.00%)
Jul 08, 2020 0.4845 0.6396 0.3930 0.4000 1,480,098 -0.08(-17.53%)
Jul 07, 2020 0.3310 0.5099 0.3309 0.4850 1,233,620 +0.13(+37.47%)
Jul 06, 2020 0.2960 0.3800 0.2960 0.3528 537,481 +0.05(+17.40%)
Jul 02, 2020 0.3100 0.3150 0.2900 0.3005 181,800 -0.01(-3.06%)
Jul 01, 2020 0.2900 0.3199 0.2900 0.3100 114,788 -0.00(-0.64%)
Jun 30, 2020 0.3198 0.3317 0.3100 0.3120 98,181 -0.00(-0.79%)
Jun 29, 2020 0.3300 0.3364 0.2935 0.3145 188,949 -0.02(-5.78%)
Jun 26, 2020 0.3237 0.3350 0.3109 0.3338 32,400 -0.00(-0.03%)
Jun 25, 2020 0.3575 0.3600 0.3050 0.3339 73,586 +0.01(+1.95%)
Jun 24, 2020 0.3414 0.3414 0.3041 0.3275 118,191 -0.00(-0.33%)
Jun 23, 2020 0.3366 0.3461 0.3200 0.3286 78,967 +0.00(+1.11%)
Jun 22, 2020 0.2990 0.3409 0.2990 0.3250 125,786 -0.00(-0.03%)
Jun 19, 2020 0.2970 0.3450 0.2970 0.3251 137,000 -0.00(-0.43%)
Jun 18, 2020 0.3180 0.3424 0.3180 0.3265 54,403 -0.00(-1.03%)
Jun 17, 2020 0.3377 0.3499 0.3194 0.3299 97,927 -0.01(-3.59%)
Jun 16, 2020 0.3355 0.3497 0.3260 0.3422 93,875 +0.00(+0.65%)
Jun 15, 2020 0.3400 0.3518 0.3290 0.3400 56,837 +0.01(+3.09%)
Jun 12, 2020 0.3307 0.3348 0.3150 0.3298 39,400 +0.01(+3.61%)
Jun 11, 2020 0.3300 0.3450 0.3070 0.3183 105,404 -0.02(-7.07%)
Jun 10, 2020 0.3470 0.3500 0.3000 0.3425 158,377 +0.01(+2.76%)
Jun 09, 2020 0.3080 0.3475 0.3080 0.3333 98,885 -0.01(-3.39%)
Jun 08, 2020 0.2890 0.3450 0.2890 0.3450 265,222 +0.02(+6.15%)
Jun 05, 2020 0.3315 0.3400 0.3250 0.3250 156,300 -0.01(-1.96%)
Jun 04, 2020 0.3400 0.3622 0.3242 0.3315 87,117 -0.01(-2.33%)
Jun 03, 2020 0.3562 0.3632 0.3220 0.3394 183,199 -0.01(-3.39%)
Jun 02, 2020 0.3662 0.3718 0.3513 0.3513 46,677 -0.01(-3.46%)
Jun 01, 2020 0.3343 0.3640 0.3343 0.3639 248,666 +0.01(+3.97%)
May 29, 2020 0.3284 0.3598 0.3209 0.3500 270,500 +0.02(+6.06%)
May 28, 2020 0.2995 0.3433 0.2995 0.3300 104,291 +0.01(+3.81%)
May 27, 2020 0.3190 0.3500 0.3100 0.3179 178,097 -0.02(-6.50%)
May 26, 2020 0.3250 0.3625 0.3141 0.3400 337,106 +0.03(+10.93%)
May 22, 2020 0.2920 0.3089 0.2920 0.3065 73,900 +0.01(+2.17%)
May 21, 2020 0.3020 0.3132 0.2905 0.3000 98,966 +0.00(+0.00%)
May 20, 2020 0.2730 0.3140 0.2730 0.3000 219,863 -0.01(-4.46%)
May 19, 2020 0.2900 0.3147 0.2900 0.3140 169,194 +0.01(+4.67%)
May 18, 2020 0.3200 0.3200 0.2640 0.3000 150,671 -0.01(-2.91%)
May 15, 2020 0.3000 0.3090 0.2825 0.3090 96,500 +0.01(+3.55%)
May 14, 2020 0.3037 0.3174 0.2939 0.2984 69,261 -0.01(-1.87%)
May 13, 2020 0.3100 0.3314 0.3000 0.3041 63,295 -0.00(-0.30%)
May 12, 2020 0.3080 0.3600 0.3000 0.3050 236,905 -0.02(-4.84%)
May 11, 2020 0.3140 0.3550 0.3097 0.3205 360,216 +0.01(+3.72%)
May 08, 2020 0.3117 0.3199 0.2999 0.3090 90,400 -0.00(-0.29%)
May 07, 2020 0.2827 0.3242 0.2827 0.3099 127,921 +0.01(+4.34%)
May 06, 2020 0.3040 0.3152 0.2901 0.2970 77,171 -0.02(-5.77%)
May 05, 2020 0.2760 0.3160 0.2760 0.3152 102,620 +0.02(+6.85%)
May 04, 2020 0.3059 0.3059 0.2870 0.2950 82,688 -0.00(-1.50%)
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.