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 (%)
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%)
May 01, 2020 0.2766 0.3000 0.2766 0.2995 96,300 +0.02(+5.79%)
Apr 30, 2020 0.2907 0.3015 0.2800 0.2831 72,723 -0.01(-2.38%)
Apr 29, 2020 0.2985 0.3179 0.2814 0.2900 113,687 +0.01(+3.57%)
Apr 28, 2020 0.3084 0.3163 0.2800 0.2800 121,301 -0.02(-7.44%)
Apr 27, 2020 0.3161 0.3161 0.2857 0.3025 104,298 -0.00(-0.85%)
Apr 24, 2020 0.2650 0.3105 0.2650 0.3051 100,800 +0.02(+5.21%)
Apr 23, 2020 0.3110 0.3110 0.2832 0.2900 183,012 -0.00(-1.66%)
Apr 22, 2020 0.2920 0.3449 0.2840 0.2949 87,443 -0.01(-1.70%)
Apr 21, 2020 0.3549 0.3549 0.2900 0.3000 78,246 -0.03(-8.12%)
Apr 20, 2020 0.3112 0.3400 0.2930 0.3265 50,407 +0.00(+0.09%)
Apr 17, 2020 0.3390 0.3565 0.3195 0.3262 83,900 -0.01(-3.26%)
Apr 16, 2020 0.3640 0.3640 0.3281 0.3372 119,315 +0.01(+4.14%)
Apr 15, 2020 0.3700 0.3813 0.3121 0.3238 151,646 -0.05(-12.25%)
Apr 14, 2020 0.2645 0.4000 0.2568 0.3690 826,926 +0.10(+36.67%)
Apr 13, 2020 0.2570 0.2912 0.2430 0.2700 112,543 -0.01(-3.40%)
Apr 09, 2020 0.2500 0.2899 0.2500 0.2795 186,600 +0.01(+3.52%)
Apr 08, 2020 0.2559 0.2839 0.2559 0.2700 57,982 +0.00(+1.20%)
Apr 07, 2020 0.2270 0.2890 0.2270 0.2668 90,365 +0.01(+3.17%)
Apr 06, 2020 0.2475 0.2790 0.2475 0.2586 215,331 -0.01(-4.68%)
Apr 03, 2020 0.2820 0.2820 0.2601 0.2713 179,800 -0.01(-2.41%)
Apr 02, 2020 0.2460 0.3060 0.2460 0.2780 109,277 -0.01(-3.14%)
Apr 01, 2020 0.3010 0.3110 0.2793 0.2870 119,254 -0.02(-6.45%)
Mar 31, 2020 0.2900 0.3136 0.2900 0.3068 84,329 +0.02(+5.79%)
Mar 30, 2020 0.2480 0.3240 0.2480 0.2900 265,422 -0.02(-6.21%)
Mar 27, 2020 0.3390 0.3390 0.2900 0.3092 159,100 -0.00(-0.87%)
Mar 26, 2020 0.3075 0.3300 0.2815 0.3119 174,512 +0.01(+2.50%)
Mar 25, 2020 0.2600 0.3119 0.2600 0.3043 372,298 +0.03(+9.70%)
Mar 24, 2020 0.2560 0.2900 0.2534 0.2774 182,228 +0.03(+10.96%)
Mar 23, 2020 0.2455 0.3070 0.2275 0.2500 524,392 -0.04(-12.43%)
Mar 20, 2020 0.2520 0.3400 0.2520 0.2855 140,700 -0.00(-1.14%)
Mar 19, 2020 0.2940 0.3295 0.2600 0.2888 373,545 -0.02(-6.84%)
Mar 18, 2020 0.3000 0.3383 0.2458 0.3100 557,563 +0.02(+8.47%)
Mar 17, 2020 0.2960 0.3450 0.2857 0.2858 169,116 -0.01(-4.73%)
Mar 16, 2020 0.2421 0.3731 0.2421 0.3000 274,910 -0.07(-18.37%)
Mar 13, 2020 0.3250 0.3699 0.3100 0.3675 285,900 +0.04(+12.66%)
Mar 12, 2020 0.3625 0.3625 0.3100 0.3262 363,386 -0.04(-11.84%)
Mar 11, 2020 0.3800 0.4180 0.3685 0.3700 170,392 -0.01(-2.63%)
Mar 10, 2020 0.4500 0.4500 0.3500 0.3800 101,059 +0.04(+11.76%)
Mar 09, 2020 0.3295 0.4068 0.3295 0.3400 309,351 -0.06(-14.62%)
Mar 06, 2020 0.4135 0.4443 0.3850 0.3982 145,500 -0.05(-11.25%)
Mar 05, 2020 0.3977 0.4500 0.3977 0.4487 55,025 +0.01(+2.65%)
Mar 04, 2020 0.4921 0.4921 0.4250 0.4371 159,602 +0.00(+0.18%)
Mar 03, 2020 0.4780 0.5060 0.4151 0.4363 215,185 -0.06(-12.74%)
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.