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 29, 2019 1.090 1.120 1.060 1.060 72,500 -0.04(-3.64%)
Mar 28, 2019 1.102 1.110 1.060 1.100 98,422 -0.00(-0.18%)
Mar 27, 2019 1.060 1.120 1.060 1.102 66,375 +0.04(+3.96%)
Mar 26, 2019 1.090 1.090 1.040 1.060 92,110 +0.00(+0.00%)
Mar 25, 2019 1.030 1.090 1.030 1.060 88,078 -0.02(-1.94%)
Mar 22, 2019 1.070 1.100 1.050 1.081 84,500 -0.02(-1.73%)
Mar 21, 2019 1.100 1.100 1.060 1.100 115,849 +0.01(+0.92%)
Mar 20, 2019 1.140 1.140 1.070 1.090 115,653 -0.02(-1.95%)
Mar 19, 2019 1.090 1.140 1.090 1.112 189,867 +0.01(+1.06%)
Mar 18, 2019 1.180 1.200 1.100 1.100 329,635 -0.08(-6.78%)
Mar 15, 2019 1.200 1.200 1.130 1.180 290,700 +0.06(+5.36%)
Mar 14, 2019 1.030 1.130 1.030 1.120 519,420 +0.09(+8.74%)
Mar 13, 2019 1.090 1.090 1.020 1.030 258,416 -0.03(-2.70%)
Mar 12, 2019 1.041 1.080 1.010 1.059 258,910 -0.00(-0.13%)
Mar 11, 2019 1.130 1.130 1.060 1.060 225,711 -0.05(-4.50%)
Mar 08, 2019 1.140 1.148 1.080 1.110 202,900 -0.03(-2.63%)
Mar 07, 2019 1.150 1.160 1.140 1.140 84,211 -0.01(-0.87%)
Mar 06, 2019 1.150 1.170 1.150 1.150 110,940 -0.01(-0.86%)
Mar 05, 2019 1.170 1.200 1.160 1.160 67,328 +0.00(+0.00%)
Mar 04, 2019 1.210 1.210 1.150 1.160 155,340 -0.04(-3.34%)
Mar 01, 2019 1.206 1.220 1.155 1.200 108,100 +0.01(+0.85%)
Feb 28, 2019 1.175 1.240 1.160 1.190 160,392 +0.01(+0.85%)
Feb 27, 2019 1.210 1.220 1.180 1.180 120,249 -0.02(-1.75%)
Feb 26, 2019 1.160 1.220 1.160 1.201 99,429 +0.02(+1.78%)
Feb 25, 2019 1.140 1.240 1.140 1.180 162,340 +0.03(+2.61%)
Feb 22, 2019 1.190 1.190 1.150 1.150 285,500 -0.04(-3.36%)
Feb 21, 2019 1.189 1.235 1.189 1.190 234,620 -0.04(-3.25%)
Feb 20, 2019 1.260 1.265 1.200 1.230 229,253 -0.01(-0.81%)
Feb 19, 2019 1.310 1.310 1.239 1.240 150,071 -0.03(-2.36%)
Feb 15, 2019 1.260 1.280 1.250 1.270 185,700 +0.00(+0.00%)
Feb 14, 2019 1.285 1.285 1.230 1.270 80,216 +0.01(+0.79%)
Feb 13, 2019 1.260 1.274 1.240 1.260 169,208 -0.02(-1.56%)
Feb 12, 2019 1.310 1.310 1.223 1.280 388,579 -0.01(-0.78%)
Feb 11, 2019 1.314 1.370 1.280 1.290 144,598 -0.03(-2.27%)
Feb 08, 2019 1.270 1.333 1.230 1.320 116,300 +0.05(+3.94%)
Feb 07, 2019 1.270 1.300 1.239 1.270 126,689 -0.00(-0.39%)
Feb 06, 2019 1.260 1.330 1.240 1.275 191,204 -0.03(-1.92%)
Feb 05, 2019 1.370 1.370 1.280 1.300 170,314 -0.06(-4.41%)
Feb 04, 2019 1.290 1.389 1.290 1.360 180,580 -0.01(-0.73%)
Feb 01, 2019 1.400 1.410 1.340 1.370 138,700 -0.01(-0.82%)
Jan 31, 2019 1.400 1.490 1.361 1.381 250,135 -0.05(-3.41%)
Jan 30, 2019 1.470 1.480 1.400 1.430 321,025 -0.01(-0.40%)
Jan 29, 2019 1.540 1.540 1.400 1.436 392,268 -0.06(-4.28%)
Jan 28, 2019 1.500 1.580 1.420 1.500 1,041,250 +0.14(+10.29%)
Jan 25, 2019 1.407 1.420 1.330 1.360 135,100 -0.04(-2.86%)
Jan 24, 2019 1.330 1.402 1.258 1.400 248,073 +0.11(+8.53%)
Jan 23, 2019 1.295 1.320 1.270 1.290 112,534 -0.01(-0.77%)
Jan 22, 2019 1.280 1.329 1.240 1.300 125,303 +0.00(+0.00%)
Jan 18, 2019 1.274 1.300 1.250 1.300 97,700 +0.04(+3.17%)
Jan 17, 2019 1.279 1.339 1.250 1.260 131,993 -0.05(-3.82%)
Jan 16, 2019 1.320 1.350 1.294 1.310 115,159 +0.01(+0.56%)
Jan 15, 2019 1.275 1.350 1.170 1.303 327,991 +0.04(+3.39%)
Jan 14, 2019 1.365 1.380 1.220 1.260 343,541 -0.07(-5.26%)
Jan 11, 2019 1.450 1.480 1.320 1.330 455,900 -0.10(-7.06%)
Jan 10, 2019 1.420 1.500 1.370 1.431 730,402 +0.06(+4.45%)
Jan 09, 2019 1.210 1.380 1.210 1.370 504,199 +0.15(+12.30%)
Jan 08, 2019 1.250 1.250 1.200 1.220 163,360 +0.02(+1.67%)
Jan 07, 2019 1.200 1.210 1.160 1.200 222,018 +0.04(+3.45%)
Jan 04, 2019 1.160 1.200 1.140 1.160 208,900 +0.03(+2.65%)
Jan 03, 2019 1.160 1.190 1.100 1.130 280,534 +0.02(+1.89%)
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.