Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.4330 -0.0070 (-1.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4400 0.4400 0.4200 0.4330 52,991 -0.01(-1.59%)
Jul 18, 2024 0.4200 0.4495 0.4200 0.4400 57,892 +0.00(+0.00%)
Jul 17, 2024 0.4200 0.4750 0.4200 0.4400 96,270 +0.01(+2.92%)
Jul 16, 2024 0.4300 0.4400 0.4200 0.4275 64,521 -0.01(-1.50%)
Jul 15, 2024 0.4374 0.4700 0.3970 0.4340 58,513 -0.01(-2.47%)
Jul 12, 2024 0.4600 0.4600 0.4110 0.4450 96,948 +0.01(+2.30%)
Jul 11, 2024 0.3960 0.4809 0.3630 0.4350 289,265 +0.06(+15.91%)
Jul 10, 2024 0.3751 0.3840 0.3600 0.3753 50,077 +0.01(+1.43%)
Jul 09, 2024 0.3800 0.3800 0.3600 0.3700 33,135 +0.01(+1.37%)
Jul 08, 2024 0.3800 0.3800 0.3608 0.3650 42,860 +0.01(+1.39%)
Jul 05, 2024 0.3400 0.3800 0.3200 0.3600 59,650 +0.00(+1.12%)
Jul 03, 2024 0.3575 0.3784 0.3551 0.3560 64,725 +0.00(+0.06%)
Jul 02, 2024 0.3320 0.3738 0.3250 0.3558 25,026 +0.00(+1.14%)
Jul 01, 2024 0.3300 0.3560 0.3300 0.3518 71,087 +0.01(+4.24%)
Jun 28, 2024 0.3379 0.3511 0.3350 0.3375 29,336 -0.01(-4.20%)
Jun 27, 2024 0.3400 0.3800 0.3400 0.3523 75,692 +0.01(+3.62%)
Jun 26, 2024 0.3153 0.3682 0.3100 0.3400 59,886 +0.03(+8.80%)
Jun 25, 2024 0.3500 0.3500 0.2950 0.3125 324,054 -0.03(-7.82%)
Jun 24, 2024 0.3400 0.3661 0.3267 0.3390 90,798 -0.00(-0.59%)
Jun 21, 2024 0.3718 0.3963 0.3351 0.3410 115,812 -0.01(-3.92%)
Jun 20, 2024 0.3660 0.4067 0.3540 0.3549 96,473 -0.04(-9.26%)
Jun 18, 2024 0.3640 0.3911 0.3495 0.3911 110,437 +0.03(+7.53%)
Jun 17, 2024 0.3500 0.3800 0.3461 0.3637 93,288 +0.01(+3.91%)
Jun 14, 2024 0.3478 0.3675 0.3316 0.3500 91,672 -0.01(-2.78%)
Jun 13, 2024 0.3620 0.3924 0.3526 0.3600 116,511 -0.00(-0.85%)
Jun 12, 2024 0.4500 0.4500 0.3557 0.3631 272,728 -0.05(-12.90%)
Jun 11, 2024 0.4400 0.4500 0.3986 0.4169 142,291 -0.03(-6.55%)
Jun 10, 2024 0.4600 0.4791 0.4399 0.4461 92,478 -0.01(-3.02%)
Jun 07, 2024 0.4700 0.5030 0.4531 0.4600 169,513 -0.03(-5.64%)
Jun 06, 2024 0.4783 0.5100 0.4683 0.4875 94,935 -0.01(-1.79%)
Jun 05, 2024 0.4820 0.4964 0.4500 0.4964 96,604 +0.04(+8.24%)
Jun 04, 2024 0.5314 0.5314 0.4500 0.4586 613,771 -0.07(-13.65%)
Jun 03, 2024 0.5551 0.5700 0.4926 0.5311 445,216 -0.04(-6.82%)
May 31, 2024 0.6100 0.6100 0.5549 0.5700 171,511 -0.02(-3.06%)
May 30, 2024 0.6011 0.6075 0.5690 0.5880 189,905 +0.00(+0.19%)
May 29, 2024 0.5630 0.5869 0.5630 0.5869 56,974 +0.00(+0.15%)
May 28, 2024 0.5676 0.5959 0.5550 0.5860 275,815 +0.03(+4.64%)
May 24, 2024 0.5400 0.5600 0.5268 0.5600 86,652 +0.04(+7.32%)
May 23, 2024 0.5155 0.5353 0.5050 0.5218 154,606 -0.00(-0.65%)
May 22, 2024 0.5550 0.5550 0.5090 0.5252 80,237 +0.01(+1.61%)
May 21, 2024 0.5300 0.5530 0.5158 0.5169 181,937 -0.01(-2.47%)
May 20, 2024 0.5000 0.5500 0.5000 0.5300 239,548 +0.01(+1.15%)
May 17, 2024 0.6210 0.6432 0.5000 0.5240 857,679 -0.08(-13.17%)
May 16, 2024 0.4998 0.6411 0.4649 0.6035 1,682,758 +0.13(+28.40%)
May 15, 2024 0.4543 0.4969 0.4400 0.4700 256,917 +0.03(+8.05%)
May 14, 2024 0.4202 0.4600 0.4200 0.4350 393,663 +0.03(+7.67%)
May 13, 2024 0.3778 0.4050 0.3589 0.4040 184,190 +0.03(+7.50%)
May 10, 2024 0.3537 0.3855 0.3420 0.3758 82,943 +0.03(+8.93%)
May 09, 2024 0.3355 0.3700 0.3200 0.3450 141,067 +0.02(+5.34%)
May 08, 2024 0.3401 0.3499 0.3275 0.3275 86,189 -0.01(-2.44%)
May 07, 2024 0.3588 0.3600 0.3260 0.3357 100,135 +0.02(+4.84%)
May 06, 2024 0.3350 0.3600 0.3133 0.3202 139,831 -0.01(-4.42%)
May 03, 2024 0.3550 0.3600 0.3350 0.3350 72,575 -0.02(-4.83%)
May 02, 2024 0.3150 0.3700 0.3150 0.3520 181,756 +0.02(+6.70%)
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.