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 (%)
Nov 30, 2020 0.5250 0.8254 0.5200 0.8161 2,865,590 +0.30(+59.39%)
Nov 27, 2020 0.4470 0.5257 0.4340 0.5120 433,800 +0.07(+15.84%)
Nov 25, 2020 0.4800 0.4800 0.4380 0.4420 262,700 -0.01(-2.56%)
Nov 24, 2020 0.4880 0.4880 0.4480 0.4536 293,141 +0.02(+3.47%)
Nov 23, 2020 0.4100 0.5600 0.3943 0.4384 1,709,866 +0.06(+15.37%)
Nov 20, 2020 0.3570 0.3900 0.3570 0.3800 178,000 +0.00(+0.53%)
Nov 19, 2020 0.3495 0.3847 0.3470 0.3780 86,508 +0.00(+0.05%)
Nov 18, 2020 0.3601 0.3845 0.3601 0.3778 155,824 +0.00(+1.29%)
Nov 17, 2020 0.3800 0.3900 0.3510 0.3730 153,888 -0.00(-0.72%)
Nov 16, 2020 0.3670 0.3800 0.3255 0.3757 128,215 +0.00(+0.59%)
Nov 13, 2020 0.3200 0.3746 0.3200 0.3735 80,600 +0.01(+2.05%)
Nov 12, 2020 0.3500 0.3800 0.3497 0.3660 100,575 +0.02(+4.66%)
Nov 11, 2020 0.3389 0.3525 0.3257 0.3497 83,060 -0.00(-0.09%)
Nov 10, 2020 0.3600 0.3745 0.3300 0.3500 217,838 -0.01(-2.02%)
Nov 09, 2020 0.3869 0.4000 0.3334 0.3572 291,652 -0.02(-4.75%)
Nov 06, 2020 0.3603 0.3858 0.3401 0.3750 345,700 +0.03(+7.91%)
Nov 05, 2020 0.3570 0.3819 0.3271 0.3475 433,030 +0.02(+5.05%)
Nov 04, 2020 0.3295 0.3400 0.3135 0.3308 63,961 +0.00(+1.41%)
Nov 03, 2020 0.3240 0.3321 0.3141 0.3262 73,085 -0.00(-0.12%)
Nov 02, 2020 0.3470 0.3470 0.2950 0.3266 166,633 +0.01(+4.68%)
Oct 30, 2020 0.3439 0.3450 0.3100 0.3120 69,000 -0.02(-5.88%)
Oct 29, 2020 0.3600 0.3900 0.3209 0.3315 180,191 -0.03(-7.69%)
Oct 28, 2020 0.3190 0.4000 0.3111 0.3591 800,326 +0.05(+16.70%)
Oct 27, 2020 0.2755 0.3213 0.2755 0.3077 96,022 +0.01(+3.95%)
Oct 26, 2020 0.2720 0.3050 0.2720 0.2960 113,356 -0.01(-2.89%)
Oct 23, 2020 0.3380 0.3380 0.2910 0.3048 36,800 -0.00(-1.52%)
Oct 22, 2020 0.3081 0.3147 0.3000 0.3095 77,526 +0.00(+1.48%)
Oct 21, 2020 0.3360 0.3360 0.3000 0.3050 61,456 -0.01(-3.05%)
Oct 20, 2020 0.3100 0.3200 0.3000 0.3146 112,392 +0.01(+4.87%)
Oct 19, 2020 0.2950 0.3100 0.2920 0.3000 72,168 +0.00(+0.00%)
Oct 16, 2020 0.2946 0.3100 0.2946 0.3000 84,000 -0.01(-2.22%)
Oct 15, 2020 0.2900 0.3210 0.2900 0.3068 39,349 -0.01(-2.11%)
Oct 14, 2020 0.3037 0.3209 0.3000 0.3134 47,828 +0.01(+2.75%)
Oct 13, 2020 0.3300 0.3300 0.3050 0.3050 89,722 -0.02(-6.15%)
Oct 12, 2020 0.3070 0.3250 0.2770 0.3250 75,655 +0.02(+5.31%)
Oct 09, 2020 0.3095 0.3284 0.2925 0.3086 62,100 -0.01(-3.53%)
Oct 08, 2020 0.2945 0.3268 0.2890 0.3199 48,874 +0.01(+2.24%)
Oct 07, 2020 0.2961 0.3260 0.2961 0.3129 57,872 -0.00(-0.48%)
Oct 06, 2020 0.3210 0.3369 0.3000 0.3144 94,870 -0.02(-5.87%)
Oct 05, 2020 0.3170 0.3600 0.3170 0.3340 198,197 +0.03(+9.29%)
Oct 02, 2020 0.3330 0.3330 0.2976 0.3056 68,400 -0.00(-1.32%)
Oct 01, 2020 0.2840 0.3252 0.2840 0.3097 110,826 +0.01(+2.21%)
Sep 30, 2020 0.2860 0.3240 0.2860 0.3030 81,527 -0.01(-2.88%)
Sep 29, 2020 0.2976 0.3223 0.2976 0.3120 34,735 +0.00(+0.65%)
Sep 28, 2020 0.3100 0.3339 0.3100 0.3100 62,016 -0.01(-1.71%)
Sep 25, 2020 0.3212 0.3212 0.3010 0.3154 83,400 -0.00(-1.44%)
Sep 24, 2020 0.3180 0.3300 0.3116 0.3200 80,615 -0.01(-1.54%)
Sep 23, 2020 0.3200 0.3447 0.3200 0.3250 21,134 -0.00(-0.73%)
Sep 22, 2020 0.3461 0.3461 0.3199 0.3274 51,754 -0.00(-1.44%)
Sep 21, 2020 0.3185 0.3481 0.3185 0.3322 222,748 +0.00(+0.67%)
Sep 18, 2020 0.3554 0.3554 0.3300 0.3300 110,200 -0.02(-5.71%)
Sep 17, 2020 0.3235 0.3601 0.3235 0.3500 61,898 -0.00(-0.85%)
Sep 16, 2020 0.3500 0.3600 0.3432 0.3530 64,952 +0.00(+0.86%)
Sep 15, 2020 0.3281 0.3575 0.3257 0.3500 178,047 +0.01(+4.48%)
Sep 14, 2020 0.3325 0.3500 0.3300 0.3350 54,044 -0.00(-1.33%)
Sep 11, 2020 0.3500 0.3500 0.3317 0.3395 34,600 -0.00(-1.16%)
Sep 10, 2020 0.3479 0.3500 0.3400 0.3435 40,860 -0.00(-0.49%)
Sep 09, 2020 0.3458 0.3555 0.3400 0.3452 106,710 +0.00(+0.79%)
Sep 08, 2020 0.3500 0.3600 0.3400 0.3425 75,984 -0.01(-1.52%)
Sep 04, 2020 0.3418 0.3627 0.3418 0.3478 62,700 +0.00(+0.52%)
Sep 03, 2020 0.3624 0.3624 0.3450 0.3460 78,745 -0.01(-2.54%)
Sep 02, 2020 0.3583 0.3631 0.3500 0.3550 132,141 -0.00(-0.56%)
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.