Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.2280 0.2730 0.2280 0.2541 398,739 +0.03(+15.50%)
Sep 29, 2016 0.2200 0.2271 0.2124 0.2200 43,348 +0.01(+6.33%)
Sep 28, 2016 0.2034 0.2245 0.2034 0.2069 194,300 +0.00(+0.00%)
Sep 27, 2016 0.2180 0.2250 0.2000 0.2069 101,786 -0.02(-8.04%)
Sep 26, 2016 0.2110 0.2354 0.2100 0.2250 155,431 +0.00(+1.58%)
Sep 23, 2016 0.1950 0.2296 0.1950 0.2215 263,723 +0.03(+14.18%)
Sep 22, 2016 0.1812 0.1940 0.1800 0.1940 248,177 +0.01(+6.59%)
Sep 21, 2016 0.1750 0.1900 0.1710 0.1820 54,931 +0.00(+1.11%)
Sep 20, 2016 0.1900 0.1990 0.1800 0.1800 69,519 -0.01(-7.22%)
Sep 19, 2016 0.2000 0.2010 0.1770 0.1940 178,091 -0.01(-3.00%)
Sep 16, 2016 0.1658 0.2000 0.1640 0.2000 555,410 +0.04(+24.15%)
Sep 15, 2016 0.1595 0.1800 0.1501 0.1611 284,090 +0.01(+3.53%)
Sep 14, 2016 0.1541 0.1579 0.1470 0.1556 65,371 +0.01(+3.73%)
Sep 13, 2016 0.1509 0.1509 0.1470 0.1500 184,887 -0.01(-6.25%)
Sep 12, 2016 0.1500 0.1600 0.1500 0.1600 20,085 +0.01(+9.48%)
Sep 09, 2016 0.1600 0.1600 0.1460 0.1462 68,546 -0.01(-7.44%)
Sep 08, 2016 0.1520 0.1600 0.1520 0.1579 71,768 +0.00(+2.67%)
Sep 07, 2016 0.1620 0.1625 0.1505 0.1538 46,090 -0.01(-3.88%)
Sep 06, 2016 0.1638 0.1638 0.1478 0.1600 37,212 +0.00(+0.63%)
Sep 02, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Sep 01, 2016 0.2357 0.2357 0.1473 0.1600 23,519 +0.01(+6.67%)
Aug 31, 2016 0.1420 0.1600 0.1420 0.1500 113,000 +0.00(+2.74%)
Aug 30, 2016 0.1520 0.1592 0.1450 0.1460 73,529 -0.01(-7.01%)
Aug 29, 2016 0.1500 0.1580 0.1500 0.1570 51,518 -0.00(-1.88%)
Aug 26, 2016 0.1550 0.1600 0.1500 0.1600 21,614 +0.01(+3.56%)
Aug 25, 2016 0.1490 0.1597 0.1490 0.1545 30,599 +0.00(+3.00%)
Aug 24, 2016 0.1500 0.1500 0.1444 0.1500 32,398 +0.01(+3.81%)
Aug 23, 2016 0.1520 0.1570 0.1445 0.1445 37,842 -0.02(-10.14%)
Aug 22, 2016 0.1600 0.1608 0.1480 0.1608 17,932 +0.00(+1.77%)
Aug 19, 2016 0.1600 0.1650 0.1500 0.1580 83,500 +0.00(+1.94%)
Aug 18, 2016 0.1628 0.1628 0.1496 0.1550 90,925 -0.01(-3.13%)
Aug 17, 2016 0.1600 0.1628 0.1500 0.1600 63,074 -0.01(-3.03%)
Aug 16, 2016 0.1650 0.1700 0.1500 0.1650 156,148 +0.00(+1.85%)
Aug 15, 2016 0.1620 0.1632 0.1550 0.1620 79,993 +0.00(+0.00%)
Aug 12, 2016 0.1600 0.1699 0.1600 0.1620 125,350 -0.00(-2.17%)
Aug 11, 2016 0.1800 0.1800 0.1640 0.1656 112,583 -0.01(-6.60%)
Aug 10, 2016 0.1742 0.1800 0.1621 0.1773 39,195 +0.00(+1.96%)
Aug 09, 2016 0.1750 0.1790 0.1627 0.1739 72,500 +0.00(+2.29%)
Aug 08, 2016 0.1520 0.1700 0.1520 0.1700 24,132 +0.01(+7.39%)
Aug 05, 2016 0.1403 0.1800 0.1403 0.1583 118,673 +0.01(+10.31%)
Aug 04, 2016 0.1500 0.1565 0.1408 0.1435 37,900 -0.00(-0.35%)
Aug 03, 2016 0.1490 0.1500 0.1440 0.1440 34,727 -0.00(-2.04%)
Aug 02, 2016 0.1600 0.1610 0.1400 0.1470 123,555 -0.01(-3.29%)
Aug 01, 2016 0.1650 0.1700 0.1520 0.1520 108,452 +0.00(+0.00%)
Jul 29, 2016 0.1700 0.1700 0.1520 0.1520 91,739 -0.01(-5.00%)
Jul 28, 2016 0.1600 0.1700 0.1550 0.1600 89,461 +0.01(+5.26%)
Jul 27, 2016 0.1594 0.1660 0.1500 0.1520 122,207 +0.00(+1.33%)
Jul 26, 2016 0.1700 0.1705 0.1500 0.1500 99,304 -0.02(-9.09%)
Jul 25, 2016 0.1560 0.1921 0.1560 0.1650 489,944 +0.02(+15.64%)
Jul 22, 2016 0.1391 0.1427 0.1300 0.1427 93,573 +0.00(+1.55%)
Jul 21, 2016 0.1400 0.1490 0.1000 0.1405 483,778 +0.00(+0.36%)
Jul 20, 2016 0.1480 0.1500 0.1400 0.1400 46,185 -0.01(-6.67%)
Jul 19, 2016 0.1400 0.1500 0.1400 0.1500 70,631 +0.01(+3.45%)
Jul 18, 2016 0.1500 0.1500 0.1400 0.1450 36,649 -0.01(-4.54%)
Jul 15, 2016 0.1400 0.1530 0.1340 0.1519 79,679 +0.00(+1.95%)
Jul 14, 2016 0.1500 0.1500 0.1400 0.1490 176,387 -0.01(-5.10%)
Jul 13, 2016 0.1560 0.1700 0.1504 0.1570 137,250 +0.00(+2.35%)
Jul 12, 2016 0.1586 0.1590 0.1410 0.1534 131,600 +0.00(+1.59%)
Jul 11, 2016 0.1700 0.1700 0.1510 0.1510 160,451 -0.02(-11.18%)
Jul 08, 2016 0.1721 0.1740 0.1629 0.1700 49,925 +0.00(+1.67%)
Jul 07, 2016 0.1800 0.1900 0.1672 0.1672 9,991 -0.01(-4.77%)
Jul 05, 2016 0.1770 0.1790 0.1600 0.1756 113,998 -0.01(-7.59%)
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.