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 (%)
Mar 31, 2020 0.2900 0.3136 0.2900 0.3068 84,329 +0.02(+5.79%)
Mar 30, 2020 0.2480 0.3240 0.2480 0.2900 265,422 -0.02(-6.21%)
Mar 27, 2020 0.3390 0.3390 0.2900 0.3092 159,100 -0.00(-0.87%)
Mar 26, 2020 0.3075 0.3300 0.2815 0.3119 174,512 +0.01(+2.50%)
Mar 25, 2020 0.2600 0.3119 0.2600 0.3043 372,298 +0.03(+9.70%)
Mar 24, 2020 0.2560 0.2900 0.2534 0.2774 182,228 +0.03(+10.96%)
Mar 23, 2020 0.2455 0.3070 0.2275 0.2500 524,392 -0.04(-12.43%)
Mar 20, 2020 0.2520 0.3400 0.2520 0.2855 140,700 -0.00(-1.14%)
Mar 19, 2020 0.2940 0.3295 0.2600 0.2888 373,545 -0.02(-6.84%)
Mar 18, 2020 0.3000 0.3383 0.2458 0.3100 557,563 +0.02(+8.47%)
Mar 17, 2020 0.2960 0.3450 0.2857 0.2858 169,116 -0.01(-4.73%)
Mar 16, 2020 0.2421 0.3731 0.2421 0.3000 274,910 -0.07(-18.37%)
Mar 13, 2020 0.3250 0.3699 0.3100 0.3675 285,900 +0.04(+12.66%)
Mar 12, 2020 0.3625 0.3625 0.3100 0.3262 363,386 -0.04(-11.84%)
Mar 11, 2020 0.3800 0.4180 0.3685 0.3700 170,392 -0.01(-2.63%)
Mar 10, 2020 0.4500 0.4500 0.3500 0.3800 101,059 +0.04(+11.76%)
Mar 09, 2020 0.3295 0.4068 0.3295 0.3400 309,351 -0.06(-14.62%)
Mar 06, 2020 0.4135 0.4443 0.3850 0.3982 145,500 -0.05(-11.25%)
Mar 05, 2020 0.3977 0.4500 0.3977 0.4487 55,025 +0.01(+2.65%)
Mar 04, 2020 0.4921 0.4921 0.4250 0.4371 159,602 +0.00(+0.18%)
Mar 03, 2020 0.4780 0.5060 0.4151 0.4363 215,185 -0.06(-12.74%)
Mar 02, 2020 0.4000 0.5188 0.3700 0.5000 682,021 +0.15(+41.72%)
Feb 28, 2020 0.3580 0.3665 0.3000 0.3528 383,300 -0.02(-5.77%)
Feb 27, 2020 0.3830 0.4030 0.3600 0.3744 153,367 -0.01(-3.53%)
Feb 26, 2020 0.3780 0.4179 0.3448 0.3881 400,153 -0.02(-5.09%)
Feb 25, 2020 0.4670 0.4670 0.4000 0.4089 270,303 -0.04(-9.83%)
Feb 24, 2020 0.4440 0.4801 0.4440 0.4535 189,505 -0.01(-2.89%)
Feb 21, 2020 0.4521 0.4948 0.4472 0.4670 77,900 +0.02(+3.55%)
Feb 20, 2020 0.4818 0.4818 0.4503 0.4510 84,516 -0.03(-5.77%)
Feb 19, 2020 0.4705 0.5000 0.4592 0.4786 149,592 -0.00(-0.29%)
Feb 18, 2020 0.4774 0.4946 0.4725 0.4800 93,292 -0.02(-3.52%)
Feb 14, 2020 0.4813 0.5100 0.4800 0.4975 62,300 +0.02(+3.62%)
Feb 13, 2020 0.4830 0.5100 0.4623 0.4801 64,823 -0.02(-4.31%)
Feb 12, 2020 0.5160 0.5360 0.5000 0.5017 77,303 -0.01(-1.34%)
Feb 11, 2020 0.5000 0.5300 0.4788 0.5085 117,638 +0.00(+0.20%)
Feb 10, 2020 0.5164 0.5456 0.4800 0.5075 100,055 +0.01(+2.53%)
Feb 07, 2020 0.5230 0.5255 0.4888 0.4950 124,700 +0.02(+3.49%)
Feb 06, 2020 0.4740 0.5003 0.4616 0.4783 107,138 +0.01(+1.29%)
Feb 05, 2020 0.5100 0.5198 0.4591 0.4722 82,380 +0.01(+1.55%)
Feb 04, 2020 0.4800 0.5298 0.4596 0.4650 117,884 -0.02(-5.06%)
Feb 03, 2020 0.5060 0.5100 0.4713 0.4898 104,752 -0.02(-3.96%)
Jan 31, 2020 0.4950 0.5334 0.4950 0.5100 132,700 -0.02(-3.77%)
Jan 30, 2020 0.4870 0.5333 0.4717 0.5300 224,019 +0.05(+10.16%)
Jan 29, 2020 0.4778 0.4900 0.4372 0.4811 206,769 +0.03(+7.39%)
Jan 28, 2020 0.4680 0.4680 0.4250 0.4480 80,970 +0.00(+0.40%)
Jan 27, 2020 0.4770 0.4770 0.4350 0.4462 319,564 -0.07(-13.36%)
Jan 24, 2020 0.5354 0.5400 0.4970 0.5150 149,800 -0.02(-4.24%)
Jan 23, 2020 0.4900 0.5500 0.4900 0.5378 132,588 +0.04(+7.56%)
Jan 22, 2020 0.6000 0.6000 0.4763 0.5000 606,919 -0.10(-16.67%)
Jan 21, 2020 0.6200 0.6200 0.5800 0.6000 258,268 -0.02(-3.75%)
Jan 17, 2020 0.6143 0.6528 0.5850 0.6234 141,600 +0.00(+0.55%)
Jan 16, 2020 0.6050 0.6308 0.5777 0.6200 220,475 +0.02(+2.62%)
Jan 15, 2020 0.5910 0.6393 0.5570 0.6042 371,062 +0.03(+5.74%)
Jan 14, 2020 0.5400 0.6460 0.5400 0.5714 298,741 -0.04(-6.33%)
Jan 13, 2020 0.6240 0.6800 0.5450 0.6100 743,101 +0.05(+9.42%)
Jan 10, 2020 0.8268 0.8330 0.5485 0.5575 2,510,300 -0.18(-24.66%)
Jan 09, 2020 0.5701 0.7800 0.5500 0.7400 2,141,821 +0.19(+34.55%)
Jan 08, 2020 0.4760 0.5525 0.4431 0.5500 853,014 +0.10(+22.22%)
Jan 07, 2020 0.4130 0.5408 0.3980 0.4500 1,261,844 +0.04(+10.84%)
Jan 06, 2020 0.4690 0.4690 0.3811 0.4060 380,481 -0.04(-9.78%)
Jan 03, 2020 0.3350 0.4600 0.3106 0.4500 1,126,600 +0.14(+46.96%)
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.