Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.1670 +0.0111 (+7.12%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.1950 0.2000 0.1800 0.2000 134,794 +0.00(+1.52%)
Mar 30, 2016 0.2120 0.2412 0.1833 0.1970 206,912 -0.01(-6.19%)
Mar 29, 2016 0.1900 0.2200 0.1861 0.2100 855,376 +0.04(+23.53%)
Mar 28, 2016 0.1650 0.1700 0.1530 0.1700 109,854 +0.00(+0.77%)
Mar 24, 2016 0.1687 0.1687 0.1687 0 +0.00(+2.24%)
Mar 23, 2016 0.1600 0.1707 0.1501 0.1650 21,393 -0.01(-5.12%)
Mar 22, 2016 0.1600 0.1739 0.1600 0.1739 34,939 +0.00(+0.00%)
Mar 21, 2016 0.1750 0.1750 0.1540 0.1739 274,387 -0.00(-2.19%)
Mar 18, 2016 0.1830 0.1895 0.1700 0.1778 109,018 +0.01(+3.98%)
Mar 17, 2016 0.1800 0.1800 0.1710 0.1710 71,800 -0.00(-1.61%)
Mar 16, 2016 0.1864 0.1864 0.1692 0.1738 63,327 -0.01(-3.55%)
Mar 15, 2016 0.1800 0.1900 0.1700 0.1802 73,629 -0.00(-2.44%)
Mar 14, 2016 0.1810 0.1940 0.1800 0.1847 54,724 +0.00(+2.61%)
Mar 11, 2016 0.2170 0.2280 0.1800 0.1800 556,869 -0.04(-18.18%)
Mar 10, 2016 0.2300 0.2440 0.1999 0.2200 434,471 +0.01(+4.51%)
Mar 09, 2016 0.2130 0.2300 0.1970 0.2105 463,258 +0.02(+11.14%)
Mar 08, 2016 0.1700 0.2553 0.1551 0.1894 373,454 +0.03(+22.19%)
Mar 07, 2016 0.1480 0.1551 0.1480 0.1550 216,809 +0.01(+5.44%)
Mar 04, 2016 0.1470 0.1500 0.1395 0.1470 83,358 +0.01(+5.00%)
Mar 03, 2016 0.1400 0.1500 0.1394 0.1400 186,921 +0.00(+2.19%)
Mar 02, 2016 0.1400 0.1400 0.1350 0.1370 69,977 +0.00(+1.11%)
Mar 01, 2016 0.1400 0.1405 0.1350 0.1355 42,224 -0.00(-2.87%)
Feb 29, 2016 0.1400 0.1492 0.1395 0.1395 98,102 -0.01(-3.79%)
Feb 26, 2016 0.1400 0.1460 0.1400 0.1450 95,522 +0.01(+7.41%)
Feb 25, 2016 0.1400 0.1500 0.1350 0.1350 54,745 -0.00(-2.17%)
Feb 24, 2016 0.1460 0.1500 0.1350 0.1380 67,589 +0.00(+0.36%)
Feb 23, 2016 0.1500 0.1500 0.1362 0.1375 101,000 +0.00(+0.73%)
Feb 22, 2016 0.1490 0.1500 0.1330 0.1365 66,779 -0.00(-3.19%)
Feb 19, 2016 0.1540 0.1540 0.1410 0.1410 47,796 -0.01(-7.24%)
Feb 18, 2016 0.1410 0.1570 0.1400 0.1520 266,246 +0.02(+12.59%)
Feb 17, 2016 0.1360 0.1527 0.1342 0.1350 112,695 +0.00(+0.00%)
Feb 16, 2016 0.1400 0.1420 0.1292 0.1350 96,953 +0.00(+1.58%)
Feb 12, 2016 0.1329 0.1329 0.1329 0 -0.01(-4.04%)
Feb 11, 2016 0.1391 0.1486 0.1320 0.1385 26,958 +0.00(+0.36%)
Feb 10, 2016 0.1358 0.1411 0.1289 0.1380 70,554 +0.00(+0.73%)
Feb 09, 2016 0.1390 0.1400 0.1190 0.1370 219,955 -0.00(-0.72%)
Feb 08, 2016 0.1300 0.1420 0.1250 0.1380 116,767 -0.00(-0.72%)
Feb 05, 2016 0.1210 0.1600 0.1200 0.1390 458,137 +0.02(+20.14%)
Feb 04, 2016 0.1300 0.1300 0.1157 0.1157 16,795 -0.02(-13.14%)
Feb 03, 2016 0.1290 0.1350 0.1200 0.1332 61,934 +0.00(+2.46%)
Feb 02, 2016 0.1340 0.1370 0.1250 0.1300 141,667 -0.01(-3.70%)
Feb 01, 2016 0.1090 0.1410 0.1090 0.1350 198,261 +0.03(+25.70%)
Jan 29, 2016 0.1000 0.1160 0.0950 0.1074 161,945 -0.00(-2.36%)
Jan 28, 2016 0.1007 0.1100 0.0800 0.1100 96,224 +0.01(+11.11%)
Jan 27, 2016 0.1000 0.1001 0.0890 0.0990 17,048 -0.00(-1.00%)
Jan 26, 2016 0.1043 0.1043 0.0850 0.1000 68,942 +0.00(+4.17%)
Jan 25, 2016 0.0970 0.1005 0.0850 0.0960 108,637 -0.00(-3.52%)
Jan 22, 2016 0.0938 0.1000 0.0930 0.0995 92,930 +0.01(+6.99%)
Jan 21, 2016 0.0940 0.1000 0.0930 0.0930 91,363 -0.01(-7.00%)
Jan 20, 2016 0.1028 0.1040 0.0970 0.1000 46,035 +0.00(+0.00%)
Jan 19, 2016 0.1030 0.1100 0.1000 0.1000 123,511 -0.00(-4.76%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 14, 2016 0.1090 0.1134 0.1010 0.1100 169,793 +0.01(+8.91%)
Jan 13, 2016 0.1100 0.1100 0.1000 0.1010 50,100 -0.01(-8.18%)
Jan 12, 2016 0.1100 0.1100 0.1000 0.1100 104,375 +0.00(+0.00%)
Jan 11, 2016 0.1100 0.1100 0.1010 0.1100 15,371 +0.00(+0.00%)
Jan 08, 2016 0.1200 0.1200 0.1040 0.1100 178,589 -0.00(-2.22%)
Jan 07, 2016 0.1069 0.1200 0.1069 0.1125 29,176 +0.00(+2.27%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 25,862 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 6,790 +0.00(+2.13%)
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.