Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4963 0.5139 0.4963 0.5096 77,193 +0.00(+0.69%)
Sep 27, 2019 0.5092 0.5315 0.5000 0.5061 66,900 +0.01(+1.22%)
Sep 26, 2019 0.5220 0.5220 0.4950 0.5000 56,179 -0.02(-2.99%)
Sep 25, 2019 0.5330 0.5330 0.4989 0.5154 48,708 -0.01(-2.52%)
Sep 24, 2019 0.5234 0.5389 0.5200 0.5287 76,647 +0.00(+0.13%)
Sep 23, 2019 0.5300 0.5980 0.5178 0.5280 371,279 +0.01(+2.31%)
Sep 20, 2019 0.5030 0.5292 0.5030 0.5161 56,200 +0.00(+0.70%)
Sep 19, 2019 0.5120 0.5367 0.5120 0.5125 97,564 -0.02(-3.48%)
Sep 18, 2019 0.5160 0.5500 0.5160 0.5310 48,745 +0.00(+0.19%)
Sep 17, 2019 0.5045 0.5400 0.5045 0.5300 50,536 +0.01(+2.47%)
Sep 16, 2019 0.5140 0.5519 0.5140 0.5172 45,490 -0.01(-1.92%)
Sep 13, 2019 0.5508 0.5800 0.5250 0.5273 104,500 -0.03(-5.81%)
Sep 12, 2019 0.5375 0.5726 0.5335 0.5598 36,533 -0.00(-0.29%)
Sep 11, 2019 0.5427 0.5698 0.5295 0.5614 76,031 +0.01(+2.71%)
Sep 10, 2019 0.5490 0.5724 0.5300 0.5466 76,689 -0.01(-2.34%)
Sep 09, 2019 0.6015 0.6015 0.5519 0.5597 64,056 +0.00(+0.13%)
Sep 06, 2019 0.5150 0.5700 0.5150 0.5590 53,700 +0.03(+5.47%)
Sep 05, 2019 0.5231 0.5770 0.5045 0.5300 148,355 +0.02(+3.92%)
Sep 04, 2019 0.4920 0.5233 0.4920 0.5100 83,740 +0.01(+2.00%)
Sep 03, 2019 0.5062 0.5203 0.4955 0.5000 109,716 -0.01(-1.22%)
Aug 30, 2019 0.5290 0.5381 0.5060 0.5062 83,000 -0.01(-2.65%)
Aug 29, 2019 0.4950 0.5257 0.4900 0.5200 111,941 +0.02(+4.00%)
Aug 28, 2019 0.5000 0.5340 0.4980 0.5000 117,335 -0.04(-7.65%)
Aug 27, 2019 0.5300 0.5466 0.4995 0.5414 226,214 +0.01(+1.05%)
Aug 26, 2019 0.5360 0.5563 0.5347 0.5358 57,252 -0.00(-0.04%)
Aug 23, 2019 0.5410 0.5706 0.5360 0.5360 103,200 -0.02(-3.44%)
Aug 22, 2019 0.5689 0.6000 0.5500 0.5551 97,600 -0.02(-4.18%)
Aug 21, 2019 0.5839 0.6280 0.5687 0.5793 55,743 -0.00(-0.63%)
Aug 20, 2019 0.5700 0.6002 0.5530 0.5830 70,999 -0.01(-1.79%)
Aug 19, 2019 0.5877 0.6028 0.5700 0.5936 51,881 +0.01(+2.34%)
Aug 16, 2019 0.5880 0.6433 0.5780 0.5800 46,900 -0.01(-0.96%)
Aug 15, 2019 0.6000 0.6150 0.5720 0.5856 117,511 -0.03(-5.24%)
Aug 14, 2019 0.5760 0.6190 0.5760 0.6180 129,651 +0.00(+0.37%)
Aug 13, 2019 0.5700 0.6157 0.5700 0.6157 44,850 -0.01(-1.14%)
Aug 12, 2019 0.5600 0.6550 0.5591 0.6228 212,273 +0.05(+9.61%)
Aug 09, 2019 0.5580 0.5798 0.5500 0.5682 61,500 +0.02(+3.31%)
Aug 08, 2019 0.5540 0.5697 0.5295 0.5500 92,231 -0.01(-1.38%)
Aug 07, 2019 0.5660 0.5733 0.5454 0.5577 50,643 -0.00(-0.75%)
Aug 06, 2019 0.5820 0.6200 0.5250 0.5619 258,801 -0.05(-7.96%)
Aug 05, 2019 0.5600 0.6619 0.5500 0.6105 108,497 -0.02(-3.43%)
Aug 02, 2019 0.6180 0.6610 0.6080 0.6322 62,500 -0.01(-1.22%)
Aug 01, 2019 0.6090 0.6553 0.6090 0.6400 85,826 -0.01(-0.78%)
Jul 31, 2019 0.6510 0.6780 0.6396 0.6450 138,861 -0.01(-0.92%)
Jul 30, 2019 0.6500 0.6634 0.6400 0.6510 96,657 +0.00(+0.76%)
Jul 29, 2019 0.6030 0.6870 0.5887 0.6461 287,405 +0.05(+8.50%)
Jul 26, 2019 0.6790 0.6790 0.5641 0.5955 332,400 -0.06(-8.90%)
Jul 25, 2019 0.8149 0.8149 0.6489 0.6537 718,712 -0.16(-20.07%)
Jul 24, 2019 0.4350 0.8649 0.4349 0.8178 2,325,985 +0.35(+73.82%)
Jul 23, 2019 0.5665 0.5870 0.4601 0.4705 1,225,211 -0.14(-22.58%)
Jul 22, 2019 0.6456 0.6720 0.5611 0.6077 574,803 -0.05(-7.64%)
Jul 19, 2019 0.6700 0.7070 0.6480 0.6580 614,300 -0.04(-6.00%)
Jul 18, 2019 0.7860 0.7860 0.6934 0.7000 279,633 -0.08(-9.68%)
Jul 17, 2019 0.7800 0.8042 0.7000 0.7750 360,954 -0.02(-1.90%)
Jul 16, 2019 0.8360 0.8556 0.7900 0.7900 120,737 -0.06(-6.84%)
Jul 15, 2019 0.7810 0.8710 0.7755 0.8480 204,974 -0.01(-0.82%)
Jul 12, 2019 0.8360 0.8747 0.8360 0.8550 127,600 -0.00(-0.14%)
Jul 11, 2019 0.8340 0.8700 0.8340 0.8562 91,230 +0.00(+0.02%)
Jul 10, 2019 0.8560 0.8800 0.8550 0.8560 53,083 -0.01(-1.42%)
Jul 09, 2019 0.8599 0.8776 0.8599 0.8683 51,032 -0.00(-0.06%)
Jul 08, 2019 0.8700 0.8800 0.8350 0.8688 75,878 -0.00(-0.09%)
Jul 05, 2019 0.8900 0.9080 0.8667 0.8696 27,800 -0.01(-0.73%)
Jul 03, 2019 0.8655 0.9000 0.8655 0.8760 24,000 +0.01(+1.21%)
Jul 02, 2019 0.8800 0.9027 0.8590 0.8655 38,499 -0.01(-1.66%)
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.