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

Cannabix Technologies Inc (OP: BLOZF )

0.2650 -0.0273 (-9.34%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3025 0.3025 0.2591 0.2650 68,744 -0.03(-9.34%)
Nov 21, 2024 0.2925 0.3008 0.2850 0.2923 36,741 +0.00(+0.79%)
Nov 20, 2024 0.3000 0.3175 0.2530 0.2900 68,786 +0.00(+1.40%)
Nov 19, 2024 0.2588 0.2865 0.2500 0.2860 117,400 +0.03(+10.51%)
Nov 18, 2024 0.2500 0.2625 0.2500 0.2588 117,680 +0.00(+0.74%)
Nov 15, 2024 0.2140 0.2625 0.2140 0.2569 229,994 +0.02(+8.08%)
Nov 14, 2024 0.2769 0.2945 0.2200 0.2377 258,492 -0.04(-15.71%)
Nov 13, 2024 0.3058 0.3058 0.2778 0.2820 142,522 -0.01(-2.59%)
Nov 12, 2024 0.3045 0.3045 0.2790 0.2895 36,418 -0.00(-0.69%)
Nov 11, 2024 0.2760 0.3124 0.2760 0.2915 227,975 -0.02(-7.17%)
Nov 08, 2024 0.3255 0.3255 0.3000 0.3140 26,939 +0.00(+0.42%)
Nov 07, 2024 0.2850 0.3139 0.2850 0.3127 56,450 +0.02(+7.83%)
Nov 06, 2024 0.3000 0.3150 0.2740 0.2900 180,468 -0.01(-3.33%)
Nov 05, 2024 0.2990 0.3150 0.2990 0.3000 77,357 +0.00(+0.00%)
Nov 04, 2024 0.3069 0.3149 0.2993 0.3000 86,431 -0.02(-5.42%)
Nov 01, 2024 0.3000 0.3184 0.3000 0.3172 10,214 +0.00(+0.51%)
Oct 31, 2024 0.3263 0.3298 0.3100 0.3156 76,146 -0.00(-1.44%)
Oct 30, 2024 0.3100 0.3289 0.3100 0.3202 13,950 -0.00(-1.33%)
Oct 29, 2024 0.3288 0.3313 0.3200 0.3245 45,593 -0.00(-0.46%)
Oct 28, 2024 0.3220 0.3379 0.3200 0.3260 75,514 +0.00(+0.37%)
Oct 25, 2024 0.3220 0.3350 0.3200 0.3248 30,896 -0.01(-2.37%)
Oct 24, 2024 0.3220 0.3345 0.3220 0.3327 25,964 +0.00(+0.09%)
Oct 23, 2024 0.3430 0.3430 0.3220 0.3324 29,848 +0.00(+1.19%)
Oct 22, 2024 0.3430 0.3430 0.3220 0.3285 28,153 -0.00(-0.45%)
Oct 21, 2024 0.3174 0.3310 0.3102 0.3300 14,736 +0.02(+4.76%)
Oct 18, 2024 0.3376 0.3376 0.3110 0.3150 34,358 -0.01(-2.48%)
Oct 17, 2024 0.3100 0.3291 0.3100 0.3230 55,040 +0.00(+0.94%)
Oct 16, 2024 0.3100 0.3277 0.3100 0.3200 24,726 +0.00(+0.00%)
Oct 15, 2024 0.3100 0.3399 0.3100 0.3200 77,413 -0.01(-3.09%)
Oct 14, 2024 0.3100 0.3569 0.3100 0.3302 79,158 +0.00(+0.06%)
Oct 11, 2024 0.3200 0.3300 0.3200 0.3300 42,030 +0.01(+1.54%)
Oct 10, 2024 0.3250 0.3265 0.3100 0.3250 38,078 -0.00(-0.15%)
Oct 09, 2024 0.3184 0.3300 0.3184 0.3255 116,305 -0.01(-2.84%)
Oct 08, 2024 0.2848 0.3531 0.2848 0.3350 24,537 -0.01(-2.50%)
Oct 07, 2024 0.3298 0.3500 0.3298 0.3436 22,741 -0.00(-1.21%)
Oct 04, 2024 0.3401 0.3478 0.3345 0.3478 19,664 +0.01(+2.26%)
Oct 03, 2024 0.3400 0.3469 0.3314 0.3401 37,611 +0.01(+2.13%)
Oct 02, 2024 0.3330 0.3393 0.3330 0.3330 15,265 +0.00(+0.00%)
Oct 01, 2024 0.3476 0.3600 0.3300 0.3330 53,813 -0.01(-2.06%)
Sep 30, 2024 0.3210 0.3500 0.3210 0.3400 93,498 -0.00(-0.09%)
Sep 27, 2024 0.3403 0.3448 0.3396 0.3403 25,325 -0.00(-0.64%)
Sep 26, 2024 0.3473 0.3473 0.3350 0.3425 46,196 -0.00(-0.72%)
Sep 25, 2024 0.3488 0.3488 0.3393 0.3450 20,800 +0.00(+1.47%)
Sep 24, 2024 0.3370 0.3500 0.3300 0.3400 65,751 +0.00(+1.46%)
Sep 23, 2024 0.3350 0.3361 0.3250 0.3351 16,295 +0.01(+1.55%)
Sep 20, 2024 0.3251 0.3390 0.3251 0.3300 13,079 +0.00(+0.00%)
Sep 19, 2024 0.3250 0.3443 0.3250 0.3300 44,588 -0.01(-1.84%)
Sep 18, 2024 0.3250 0.3475 0.3207 0.3362 43,494 +0.01(+3.45%)
Sep 17, 2024 0.3200 0.3492 0.3200 0.3250 34,852 -0.01(-1.81%)
Sep 16, 2024 0.3310 0.3310 0.3200 0.3310 90,948 +0.00(+0.00%)
Sep 13, 2024 0.3380 0.3496 0.3300 0.3310 42,816 -0.00(-0.21%)
Sep 12, 2024 0.3653 0.3653 0.3154 0.3317 25,419 +0.01(+2.06%)
Sep 11, 2024 0.3200 0.3497 0.3195 0.3250 31,249 -0.02(-5.22%)
Sep 10, 2024 0.3700 0.3700 0.3229 0.3429 61,947 +0.01(+1.75%)
Sep 09, 2024 0.3200 0.3406 0.3200 0.3370 52,303 +0.00(+1.26%)
Sep 06, 2024 0.3270 0.3500 0.3200 0.3328 111,623 -0.01(-3.42%)
Sep 05, 2024 0.3400 0.3446 0.3300 0.3446 55,634 +0.01(+2.87%)
Sep 04, 2024 0.3300 0.3490 0.3300 0.3350 54,281 +0.00(+0.00%)
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.