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

Cannabix Technologies Inc (OP: BLOZF )

0.1885 -0.0047 (-2.43%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 0.3000 0.3107 0.2936 0.3079 39,040 +0.00(+0.36%)
Feb 27, 2023 0.3300 0.3300 0.3047 0.3068 41,773 -0.01(-2.45%)
Feb 24, 2023 0.3040 0.3155 0.3040 0.3145 33,123 +0.01(+1.65%)
Feb 23, 2023 0.3040 0.3181 0.3040 0.3094 39,724 -0.00(-0.90%)
Feb 22, 2023 0.3179 0.3179 0.3091 0.3122 31,731 +0.00(+0.42%)
Feb 21, 2023 0.3040 0.3253 0.3040 0.3109 51,437 -0.01(-2.93%)
Feb 17, 2023 0.2970 0.3255 0.2970 0.3203 77,952 +0.02(+6.55%)
Feb 16, 2023 0.3100 0.3160 0.2981 0.3006 32,954 -0.01(-4.51%)
Feb 15, 2023 0.3258 0.3258 0.2985 0.3148 90,418 -0.00(-0.25%)
Feb 14, 2023 0.3365 0.3365 0.3103 0.3156 19,232 +0.01(+3.82%)
Feb 13, 2023 0.3100 0.3150 0.3000 0.3040 44,792 -0.01(-3.40%)
Feb 10, 2023 0.3230 0.3360 0.3050 0.3147 86,359 +0.01(+3.15%)
Feb 09, 2023 0.3174 0.3220 0.3015 0.3051 35,238 -0.01(-3.75%)
Feb 08, 2023 0.3181 0.3196 0.3050 0.3170 35,149 +0.01(+3.29%)
Feb 07, 2023 0.3370 0.3370 0.3050 0.3069 8,850 +0.00(+0.49%)
Feb 06, 2023 0.3361 0.3361 0.3050 0.3054 23,451 +0.00(+0.03%)
Feb 03, 2023 0.3000 0.3273 0.2983 0.3053 176,131 -0.00(-0.46%)
Feb 02, 2023 0.3027 0.3200 0.3005 0.3067 29,257 -0.00(-0.42%)
Feb 01, 2023 0.3000 0.3185 0.3000 0.3080 30,733 -0.00(-0.36%)
Jan 31, 2023 0.3165 0.3233 0.3033 0.3091 28,262 -0.01(-3.10%)
Jan 30, 2023 0.3153 0.3286 0.3112 0.3190 8,876 -0.01(-3.33%)
Jan 27, 2023 0.3376 0.3413 0.2900 0.3300 88,757 +0.00(+0.00%)
Jan 26, 2023 0.2994 0.3391 0.2994 0.3300 51,373 +0.00(+1.26%)
Jan 25, 2023 0.3294 0.3294 0.3100 0.3259 17,276 -0.00(-0.88%)
Jan 24, 2023 0.3279 0.3342 0.3056 0.3288 107,976 +0.02(+4.85%)
Jan 23, 2023 0.3366 0.3399 0.3000 0.3136 83,967 -0.02(-6.42%)
Jan 20, 2023 0.3300 0.3460 0.3092 0.3351 62,455 +0.02(+6.28%)
Jan 19, 2023 0.3110 0.3268 0.3109 0.3153 34,356 -0.00(-1.00%)
Jan 18, 2023 0.2820 0.3543 0.2820 0.3185 82,373 +0.00(+0.03%)
Jan 17, 2023 0.3300 0.3300 0.3099 0.3184 38,882 -0.01(-1.61%)
Jan 13, 2023 0.3100 0.3236 0.3100 0.3236 69,449 -0.00(-0.37%)
Jan 12, 2023 0.3390 0.3390 0.3100 0.3248 36,778 -0.01(-3.04%)
Jan 11, 2023 0.3500 0.3613 0.3125 0.3350 26,828 +0.01(+3.33%)
Jan 10, 2023 0.3393 0.3769 0.3242 0.3242 58,267 -0.04(-9.94%)
Jan 09, 2023 0.3920 0.3920 0.3465 0.3600 47,335 -0.00(-0.99%)
Jan 06, 2023 0.3600 0.3680 0.3200 0.3636 187,400 +0.01(+2.86%)
Jan 05, 2023 0.3229 0.3600 0.3165 0.3535 156,243 +0.05(+16.24%)
Jan 04, 2023 0.3078 0.3143 0.2900 0.3041 128,671 +0.03(+12.63%)
Jan 03, 2023 0.2830 0.2830 0.2411 0.2700 74,769 +0.03(+13.16%)
Dec 30, 2022 0.2485 0.2872 0.2383 0.2386 259,611 -0.03(-12.60%)
Dec 29, 2022 0.2610 0.2978 0.2470 0.2730 46,722 -0.00(-0.66%)
Dec 28, 2022 0.2800 0.3000 0.2684 0.2748 80,983 -0.02(-6.31%)
Dec 27, 2022 0.2754 0.2933 0.2754 0.2933 70,065 +0.01(+3.71%)
Dec 23, 2022 0.2675 0.2900 0.2675 0.2828 58,399 -0.01(-3.97%)
Dec 22, 2022 0.2770 0.3144 0.2770 0.2945 45,295 -0.01(-3.41%)
Dec 21, 2022 0.3090 0.3090 0.2900 0.3049 29,829 -0.01(-4.39%)
Dec 20, 2022 0.3095 0.3400 0.3095 0.3189 58,065 +0.01(+2.87%)
Dec 19, 2022 0.3133 0.3173 0.2870 0.3100 39,708 -0.00(-0.32%)
Dec 16, 2022 0.2916 0.3120 0.2900 0.3110 53,219 +0.00(+1.20%)
Dec 15, 2022 0.2735 0.3120 0.2670 0.3073 39,207 +0.01(+1.96%)
Dec 14, 2022 0.2890 0.3554 0.2890 0.3014 70,695 -0.02(-6.77%)
Dec 13, 2022 0.3100 0.3581 0.3064 0.3233 112,163 -0.03(-7.63%)
Dec 12, 2022 0.3470 0.3602 0.3240 0.3500 123,009 -0.01(-2.80%)
Dec 09, 2022 0.3600 0.3800 0.3511 0.3601 65,230 -0.02(-6.25%)
Dec 08, 2022 0.3570 0.3897 0.3570 0.3841 45,287 +0.00(+0.13%)
Dec 07, 2022 0.4000 0.4000 0.3750 0.3836 53,461 -0.01(-1.64%)
Dec 06, 2022 0.3957 0.4044 0.3800 0.3900 70,917 -0.01(-2.50%)
Dec 05, 2022 0.4015 0.4250 0.3998 0.4000 21,972 -0.02(-4.88%)
Dec 02, 2022 0.3898 0.4301 0.3898 0.4205 25,379 +0.01(+2.76%)
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.