Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.1694 +0.0135 (+8.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1600 0.1626 0.1554 0.1559 138,831 -0.00(-2.56%)
Mar 26, 2024 0.1531 0.1600 0.1500 0.1600 95,534 +0.00(+2.83%)
Mar 25, 2024 0.1594 0.1600 0.1515 0.1556 29,254 -0.00(-1.14%)
Mar 22, 2024 0.1529 0.1600 0.1500 0.1574 84,970 +0.01(+4.58%)
Mar 21, 2024 0.1508 0.1560 0.1505 0.1505 27,548 -0.00(-1.31%)
Mar 20, 2024 0.1508 0.1570 0.1508 0.1525 39,047 -0.00(-0.52%)
Mar 19, 2024 0.1550 0.1600 0.1519 0.1533 64,893 -0.00(-2.48%)
Mar 18, 2024 0.1540 0.1690 0.1540 0.1572 134,184 -0.00(-0.69%)
Mar 15, 2024 0.1601 0.1601 0.1520 0.1583 22,627 +0.00(+0.57%)
Mar 14, 2024 0.1690 0.1690 0.1537 0.1574 26,682 +0.00(+1.55%)
Mar 13, 2024 0.1616 0.1630 0.1524 0.1550 19,841 +0.00(+0.65%)
Mar 12, 2024 0.1600 0.1710 0.1540 0.1540 41,071 -0.01(-6.04%)
Mar 11, 2024 0.1525 0.1730 0.1525 0.1639 22,806 -0.00(-1.03%)
Mar 08, 2024 0.1680 0.1700 0.1576 0.1656 16,393 -0.00(-1.43%)
Mar 07, 2024 0.1569 0.1680 0.1535 0.1680 42,274 +0.01(+7.01%)
Mar 06, 2024 0.1500 0.1600 0.1500 0.1570 24,322 +0.00(+2.08%)
Mar 05, 2024 0.1514 0.1566 0.1500 0.1538 22,994 -0.00(-1.91%)
Mar 04, 2024 0.1500 0.1610 0.1500 0.1568 44,598 +0.00(+0.19%)
Mar 01, 2024 0.1500 0.1592 0.1500 0.1565 31,140 -0.00(-1.20%)
Feb 29, 2024 0.1700 0.1700 0.1528 0.1584 104,090 -0.00(-2.22%)
Feb 28, 2024 0.1547 0.1638 0.1547 0.1620 44,262 +0.00(+1.25%)
Feb 27, 2024 0.1637 0.1665 0.1561 0.1600 24,912 -0.00(-2.20%)
Feb 26, 2024 0.1450 0.1700 0.1450 0.1636 83,626 +0.00(+2.12%)
Feb 23, 2024 0.1601 0.1712 0.1600 0.1602 243,474 -0.01(-5.88%)
Feb 22, 2024 0.1689 0.1728 0.1650 0.1702 58,240 +0.00(+0.95%)
Feb 21, 2024 0.1650 0.1752 0.1650 0.1686 47,690 -0.00(-0.82%)
Feb 20, 2024 0.1630 0.1800 0.1600 0.1700 180,989 +0.01(+6.25%)
Feb 16, 2024 0.1535 0.1660 0.1500 0.1600 78,396 +0.01(+6.60%)
Feb 15, 2024 0.1620 0.1620 0.1501 0.1501 131,890 -0.01(-3.84%)
Feb 14, 2024 0.1674 0.1700 0.1550 0.1561 97,572 -0.02(-9.77%)
Feb 13, 2024 0.1809 0.1809 0.1700 0.1730 40,011 -0.00(-2.48%)
Feb 12, 2024 0.1770 0.2000 0.1550 0.1774 96,247 +0.01(+3.74%)
Feb 09, 2024 0.1669 0.1720 0.1520 0.1710 42,260 +0.01(+4.40%)
Feb 08, 2024 0.1710 0.1710 0.1600 0.1638 59,013 +0.00(+2.37%)
Feb 07, 2024 0.1600 0.1750 0.1529 0.1600 126,742 +0.00(+2.89%)
Feb 06, 2024 0.1532 0.1564 0.1440 0.1555 36,852 +0.00(+0.39%)
Feb 05, 2024 0.1500 0.1559 0.1500 0.1549 16,899 +0.00(+3.27%)
Feb 02, 2024 0.1550 0.1601 0.1500 0.1500 60,344 +0.00(+0.00%)
Feb 01, 2024 0.1573 0.1589 0.1500 0.1500 37,940 -0.01(-4.94%)
Jan 31, 2024 0.1500 0.1578 0.1500 0.1578 48,781 +0.00(+2.94%)
Jan 30, 2024 0.1626 0.1626 0.1500 0.1533 45,238 -0.01(-4.96%)
Jan 29, 2024 0.1501 0.1626 0.1500 0.1613 54,214 +0.01(+4.06%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1550 24,848 -0.01(-3.55%)
Jan 25, 2024 0.1590 0.1614 0.1500 0.1607 26,900 +0.01(+5.38%)
Jan 24, 2024 0.1519 0.1602 0.1500 0.1525 101,564 -0.00(-0.20%)
Jan 23, 2024 0.1650 0.1650 0.1500 0.1528 98,855 -0.01(-7.39%)
Jan 22, 2024 0.1600 0.1728 0.1600 0.1650 7,922 +0.01(+3.13%)
Jan 19, 2024 0.1658 0.1681 0.1586 0.1600 33,224 -0.01(-4.82%)
Jan 18, 2024 0.1785 0.1794 0.1644 0.1681 112,775 -0.00(-1.18%)
Jan 17, 2024 0.1620 0.1759 0.1616 0.1701 17,203 +0.01(+3.85%)
Jan 16, 2024 0.1700 0.1700 0.1490 0.1638 24,992 +0.00(+0.74%)
Jan 12, 2024 0.1603 0.1811 0.1574 0.1626 112,659 +0.00(+1.43%)
Jan 11, 2024 0.1940 0.1940 0.1530 0.1603 83,476 -0.01(-5.59%)
Jan 10, 2024 0.1623 0.1698 0.1550 0.1698 47,168 +0.02(+10.26%)
Jan 09, 2024 0.1837 0.1940 0.1441 0.1540 394,444 -0.03(-14.49%)
Jan 08, 2024 0.1851 0.1936 0.1800 0.1801 81,112 -0.01(-4.46%)
Jan 05, 2024 0.1942 0.2000 0.1850 0.1885 312,727 +0.00(+2.56%)
Jan 04, 2024 0.1673 0.1923 0.1560 0.1838 465,871 +0.03(+17.07%)
Jan 03, 2024 0.1483 0.1603 0.1420 0.1570 302,066 +0.02(+12.30%)
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.