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

Cannabix Technologies Inc (OP: BLOZF )

0.2900 +0.0563 (+24.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 29, 2024 0.1700 0.1700 0.1528 0.1584 104,090 -0.00(-2.22%)
Feb 28, 2024 0.1547 0.1638 0.1547 0.1620 44,262 +0.00(+1.25%)
Feb 27, 2024 0.1637 0.1665 0.1561 0.1600 24,912 -0.00(-2.20%)
Feb 26, 2024 0.1450 0.1700 0.1450 0.1636 83,626 +0.00(+2.12%)
Feb 23, 2024 0.1601 0.1712 0.1600 0.1602 243,474 -0.01(-5.88%)
Feb 22, 2024 0.1689 0.1728 0.1650 0.1702 58,240 +0.00(+0.95%)
Feb 21, 2024 0.1650 0.1752 0.1650 0.1686 47,690 -0.00(-0.82%)
Feb 20, 2024 0.1630 0.1800 0.1600 0.1700 180,989 +0.01(+6.25%)
Feb 16, 2024 0.1535 0.1660 0.1500 0.1600 78,396 +0.01(+6.60%)
Feb 15, 2024 0.1620 0.1620 0.1501 0.1501 131,890 -0.01(-3.84%)
Feb 14, 2024 0.1674 0.1700 0.1550 0.1561 97,572 -0.02(-9.77%)
Feb 13, 2024 0.1809 0.1809 0.1700 0.1730 40,011 -0.00(-2.48%)
Feb 12, 2024 0.1770 0.2000 0.1550 0.1774 96,247 +0.01(+3.74%)
Feb 09, 2024 0.1669 0.1720 0.1520 0.1710 42,260 +0.01(+4.40%)
Feb 08, 2024 0.1710 0.1710 0.1600 0.1638 59,013 +0.00(+2.37%)
Feb 07, 2024 0.1600 0.1750 0.1529 0.1600 126,742 +0.00(+2.89%)
Feb 06, 2024 0.1532 0.1564 0.1440 0.1555 36,852 +0.00(+0.39%)
Feb 05, 2024 0.1500 0.1559 0.1500 0.1549 16,899 +0.00(+3.27%)
Feb 02, 2024 0.1550 0.1601 0.1500 0.1500 60,344 +0.00(+0.00%)
Feb 01, 2024 0.1573 0.1589 0.1500 0.1500 37,940 -0.01(-4.94%)
Jan 31, 2024 0.1500 0.1578 0.1500 0.1578 48,781 +0.00(+2.94%)
Jan 30, 2024 0.1626 0.1626 0.1500 0.1533 45,238 -0.01(-4.96%)
Jan 29, 2024 0.1501 0.1626 0.1500 0.1613 54,214 +0.01(+4.06%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1550 24,848 -0.01(-3.55%)
Jan 25, 2024 0.1590 0.1614 0.1500 0.1607 26,900 +0.01(+5.38%)
Jan 24, 2024 0.1519 0.1602 0.1500 0.1525 101,564 -0.00(-0.20%)
Jan 23, 2024 0.1650 0.1650 0.1500 0.1528 98,855 -0.01(-7.39%)
Jan 22, 2024 0.1600 0.1728 0.1600 0.1650 7,922 +0.01(+3.13%)
Jan 19, 2024 0.1658 0.1681 0.1586 0.1600 33,224 -0.01(-4.82%)
Jan 18, 2024 0.1785 0.1794 0.1644 0.1681 112,775 -0.00(-1.18%)
Jan 17, 2024 0.1620 0.1759 0.1616 0.1701 17,203 +0.01(+3.85%)
Jan 16, 2024 0.1700 0.1700 0.1490 0.1638 24,992 +0.00(+0.74%)
Jan 12, 2024 0.1603 0.1811 0.1574 0.1626 112,659 +0.00(+1.43%)
Jan 11, 2024 0.1940 0.1940 0.1530 0.1603 83,476 -0.01(-5.59%)
Jan 10, 2024 0.1623 0.1698 0.1550 0.1698 47,168 +0.02(+10.26%)
Jan 09, 2024 0.1837 0.1940 0.1441 0.1540 394,444 -0.03(-14.49%)
Jan 08, 2024 0.1851 0.1936 0.1800 0.1801 81,112 -0.01(-4.46%)
Jan 05, 2024 0.1942 0.2000 0.1850 0.1885 312,727 +0.00(+2.56%)
Jan 04, 2024 0.1673 0.1923 0.1560 0.1838 465,871 +0.03(+17.07%)
Jan 03, 2024 0.1483 0.1603 0.1420 0.1570 302,066 +0.02(+12.30%)
Jan 02, 2024 0.1372 0.1450 0.1300 0.1398 168,792 +0.01(+7.54%)
Dec 29, 2023 0.1200 0.1380 0.1200 0.1300 121,629 -0.01(-3.70%)
Dec 28, 2023 0.1380 0.1380 0.1300 0.1350 71,145 +0.00(+0.22%)
Dec 27, 2023 0.1450 0.1450 0.1307 0.1347 70,519 +0.00(+3.62%)
Dec 26, 2023 0.1200 0.1387 0.1200 0.1300 89,106 +0.00(+2.36%)
Dec 22, 2023 0.1455 0.1500 0.1199 0.1270 832,027 -0.02(-11.68%)
Dec 21, 2023 0.1301 0.1438 0.1301 0.1438 165,573 +0.01(+6.28%)
Dec 20, 2023 0.1386 0.1500 0.1339 0.1353 110,240 -0.00(-0.15%)
Dec 19, 2023 0.1459 0.1508 0.1340 0.1355 188,355 -0.01(-3.90%)
Dec 18, 2023 0.1560 0.1560 0.1404 0.1410 155,517 -0.01(-6.99%)
Dec 15, 2023 0.1515 0.1554 0.1401 0.1516 121,934 -0.01(-4.05%)
Dec 14, 2023 0.1402 0.1580 0.1300 0.1580 253,600 +0.01(+3.27%)
Dec 13, 2023 0.1553 0.1553 0.1400 0.1530 188,481 -0.00(-1.29%)
Dec 12, 2023 0.1497 0.1600 0.1473 0.1550 133,174 -0.01(-3.85%)
Dec 11, 2023 0.1656 0.1690 0.1380 0.1612 145,370 -0.00(-1.65%)
Dec 08, 2023 0.1646 0.1699 0.1572 0.1639 165,942 +0.00(+3.15%)
Dec 07, 2023 0.1566 0.1632 0.1500 0.1589 57,915 +0.00(+0.32%)
Dec 06, 2023 0.1500 0.1650 0.1500 0.1584 82,397 -0.00(-1.25%)
Dec 05, 2023 0.1550 0.1638 0.1550 0.1604 28,837 +0.01(+3.48%)
Dec 04, 2023 0.1550 0.1686 0.1500 0.1550 134,662 -0.01(-6.23%)
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.