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

Cannabix Technologies Inc (OP: BLOZF )

0.3482 -0.0250 (-6.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.3639 0.3700 0.3320 0.3482 139,314 -0.02(-6.70%)
Aug 08, 2024 0.3270 0.3765 0.3270 0.3732 29,920 +0.02(+6.42%)
Aug 07, 2024 0.3499 0.3636 0.3401 0.3507 30,453 +0.00(+0.49%)
Aug 06, 2024 0.3650 0.3741 0.3300 0.3490 54,276 -0.02(-5.68%)
Aug 05, 2024 0.3648 0.3800 0.3300 0.3700 197,907 -0.01(-1.86%)
Aug 02, 2024 0.4000 0.4010 0.3700 0.3770 84,875 -0.02(-5.75%)
Aug 01, 2024 0.4031 0.4200 0.3808 0.4000 25,699 -0.00(-0.40%)
Jul 31, 2024 0.3837 0.4200 0.3837 0.4016 63,310 +0.02(+4.34%)
Jul 30, 2024 0.3976 0.4200 0.3760 0.3849 11,786 -0.02(-3.78%)
Jul 29, 2024 0.3150 0.4210 0.3150 0.4000 108,065 +0.06(+16.31%)
Jul 26, 2024 0.4000 0.4036 0.3410 0.3439 52,012 -0.02(-4.47%)
Jul 25, 2024 0.3459 0.4210 0.3436 0.3600 23,470 +0.01(+2.86%)
Jul 24, 2024 0.3700 0.3808 0.3500 0.3500 80,710 -0.03(-7.89%)
Jul 23, 2024 0.3950 0.4061 0.3790 0.3800 58,476 -0.03(-7.43%)
Jul 22, 2024 0.4235 0.4351 0.3858 0.4105 78,404 -0.02(-5.20%)
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%)
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.