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 31, 2017 0.5561 0.5990 0.5561 0.5890 178,184 +0.01(+2.43%)
Mar 30, 2017 0.5852 0.5852 0.5511 0.5750 110,806 +0.02(+3.16%)
Mar 29, 2017 0.5634 0.5710 0.5400 0.5574 142,865 -0.01(-1.08%)
Mar 28, 2017 0.5970 0.5970 0.5486 0.5635 521,751 +0.01(+2.45%)
Mar 27, 2017 0.5030 0.5950 0.4954 0.5500 800,437 +0.09(+20.09%)
Mar 24, 2017 0.4662 0.4900 0.4500 0.4580 98,569 +0.01(+1.15%)
Mar 23, 2017 0.4700 0.4700 0.4445 0.4528 103,486 -0.01(-1.57%)
Mar 22, 2017 0.4770 0.4969 0.4399 0.4600 122,749 -0.02(-5.00%)
Mar 21, 2017 0.4685 0.5020 0.4600 0.4842 151,090 +0.00(+0.88%)
Mar 20, 2017 0.4620 0.4800 0.4510 0.4800 169,273 +0.02(+3.90%)
Mar 17, 2017 0.4826 0.5148 0.4000 0.4620 1,039,062 -0.04(-7.32%)
Mar 16, 2017 0.5090 0.5170 0.4900 0.4985 235,840 -0.02(-2.99%)
Mar 15, 2017 0.5178 0.5282 0.5000 0.5139 177,835 -0.01(-1.18%)
Mar 14, 2017 0.5200 0.5235 0.4994 0.5200 300,108 +0.00(+0.00%)
Mar 13, 2017 0.5175 0.5260 0.5100 0.5200 78,084 +0.00(+0.00%)
Mar 10, 2017 0.5300 0.5390 0.5100 0.5200 104,829 -0.01(-1.55%)
Mar 09, 2017 0.5240 0.5301 0.5000 0.5282 150,218 -0.00(-0.34%)
Mar 08, 2017 0.5300 0.5609 0.5200 0.5300 223,074 -0.02(-3.64%)
Mar 07, 2017 0.5690 0.5690 0.5467 0.5500 196,417 -0.02(-3.51%)
Mar 06, 2017 0.5800 0.5880 0.5545 0.5700 117,271 -0.01(-1.35%)
Mar 03, 2017 0.5690 0.5880 0.5600 0.5778 131,911 +0.01(+1.08%)
Mar 02, 2017 0.5881 0.5950 0.5700 0.5716 78,891 -0.00(-0.07%)
Mar 01, 2017 0.5600 0.5900 0.5600 0.5720 85,511 -0.02(-3.54%)
Feb 28, 2017 0.5900 0.6100 0.5680 0.5930 215,913 -0.01(-2.15%)
Feb 27, 2017 0.6000 0.6100 0.5901 0.6060 284,971 +0.02(+2.71%)
Feb 24, 2017 0.5900 0.6002 0.5600 0.5900 281,668 -0.01(-1.67%)
Feb 23, 2017 0.6100 0.6105 0.5740 0.6000 152,291 +0.00(+0.00%)
Feb 22, 2017 0.6160 0.6200 0.5877 0.6000 285,749 -0.02(-3.23%)
Feb 21, 2017 0.6125 0.6400 0.6100 0.6200 636,369 +0.02(+3.33%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.54%)
Feb 16, 2017 0.5230 0.5799 0.5181 0.5685 440,601 +0.07(+13.88%)
Feb 15, 2017 0.5600 0.5854 0.4700 0.4992 844,761 -0.07(-11.80%)
Feb 14, 2017 0.5900 0.6020 0.5595 0.5660 182,612 -0.02(-3.36%)
Feb 13, 2017 0.6100 0.6110 0.5839 0.5857 106,007 -0.00(-0.05%)
Feb 10, 2017 0.6175 0.6175 0.5860 0.5860 65,138 -0.02(-3.22%)
Feb 09, 2017 0.6049 0.6070 0.5819 0.6055 185,754 +0.01(+2.16%)
Feb 08, 2017 0.6050 0.6060 0.5828 0.5927 193,654 -0.00(-0.64%)
Feb 07, 2017 0.5800 0.6032 0.5800 0.5965 152,851 +0.00(+0.25%)
Feb 06, 2017 0.5897 0.6220 0.5897 0.5950 146,695 -0.02(-2.73%)
Feb 03, 2017 0.6180 0.6200 0.6070 0.6117 108,746 -0.01(-0.86%)
Feb 02, 2017 0.6040 0.6300 0.6040 0.6170 195,499 +0.00(+0.11%)
Feb 01, 2017 0.6080 0.6400 0.6080 0.6163 90,864 -0.01(-2.17%)
Jan 31, 2017 0.6239 0.6328 0.6085 0.6300 200,339 +0.03(+4.13%)
Jan 30, 2017 0.6300 0.6420 0.6050 0.6050 164,827 -0.02(-2.42%)
Jan 27, 2017 0.6220 0.6299 0.6050 0.6200 177,107 +0.00(+0.00%)
Jan 26, 2017 0.6219 0.6320 0.6034 0.6200 246,108 +0.01(+1.14%)
Jan 25, 2017 0.6400 0.6400 0.6070 0.6130 242,086 -0.01(-1.64%)
Jan 24, 2017 0.6020 0.6329 0.6010 0.6232 109,059 +0.02(+3.69%)
Jan 23, 2017 0.6120 0.6200 0.6000 0.6010 383,742 -0.01(-1.80%)
Jan 20, 2017 0.6350 0.6400 0.6000 0.6120 174,907 -0.03(-3.92%)
Jan 19, 2017 0.6200 0.6400 0.6200 0.6370 119,669 +0.01(+1.34%)
Jan 18, 2017 0.6481 0.6610 0.6200 0.6286 250,060 -0.03(-4.61%)
Jan 17, 2017 0.6550 0.6600 0.6227 0.6590 394,594 +0.02(+2.72%)
Jan 13, 2017 0.6415 0.6415 0.6415 0 +0.00(+0.24%)
Jan 12, 2017 0.6265 0.6600 0.6265 0.6400 200,276 +0.01(+1.11%)
Jan 11, 2017 0.6125 0.6400 0.6000 0.6330 247,186 +0.01(+1.57%)
Jan 10, 2017 0.6713 0.6716 0.6152 0.6232 302,436 -0.04(-5.58%)
Jan 09, 2017 0.6910 0.6910 0.6500 0.6600 494,210 -0.01(-1.49%)
Jan 06, 2017 0.7000 0.7000 0.6565 0.6700 275,348 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6720 0.6484 0.6700 232,206 +0.02(+3.24%)
Jan 04, 2017 0.6177 0.6500 0.6100 0.6490 256,668 +0.04(+6.29%)
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.