Cannabix Technologies Inc (OP: BLOZF )

0.4984 USD -0.0166 (-3.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.4600 0.5278 0.4600 0.4984 238,977 -0.02(-3.22%)
Oct 21, 2021 0.5380 0.5640 0.5000 0.5150 222,309 -0.02(-4.15%)
Oct 20, 2021 0.5880 0.5900 0.5271 0.5373 220,128 -0.05(-7.82%)
Oct 19, 2021 0.5668 0.6000 0.5641 0.5829 88,953 +0.00(+0.21%)
Oct 18, 2021 0.5550 0.5991 0.5550 0.5817 313,947 +0.01(+2.61%)
Oct 15, 2021 0.5795 0.6046 0.5500 0.5669 234,793 -0.03(-5.34%)
Oct 14, 2021 0.5791 0.6300 0.5400 0.5989 119,038 -0.01(-1.82%)
Oct 13, 2021 0.5400 0.6241 0.5400 0.6100 64,426 +0.00(+0.00%)
Oct 12, 2021 0.6100 0.6400 0.5994 0.6100 120,861 -0.02(-3.17%)
Oct 11, 2021 0.6385 0.6487 0.6026 0.6300 79,107 +0.00(+0.00%)
Oct 08, 2021 0.6220 0.6347 0.6100 0.6300 42,402 +0.01(+1.60%)
Oct 07, 2021 0.6448 0.6547 0.6188 0.6201 150,381 +0.00(+0.02%)
Oct 06, 2021 0.6550 0.6550 0.6174 0.6200 47,134 -0.00(-0.16%)
Oct 05, 2021 0.6300 0.6651 0.6072 0.6210 97,741 -0.01(-2.20%)
Oct 04, 2021 0.6307 0.6850 0.6250 0.6350 80,104 -0.01(-1.67%)
Oct 01, 2021 0.6400 0.6884 0.6400 0.6458 105,056 -0.02(-3.61%)
Sep 30, 2021 0.6551 0.6748 0.6400 0.6700 102,514 +0.02(+3.35%)
Sep 29, 2021 0.7220 0.7220 0.6334 0.6483 199,436 -0.05(-7.29%)
Sep 28, 2021 0.7183 0.7271 0.6800 0.6993 135,578 -0.01(-2.06%)
Sep 27, 2021 0.6915 0.7300 0.6600 0.7140 152,219 +0.03(+4.04%)
Sep 24, 2021 0.7100 0.7100 0.6705 0.6863 55,155 -0.02(-3.34%)
Sep 23, 2021 0.6741 0.7200 0.6741 0.7100 53,205 +0.01(+1.43%)
Sep 22, 2021 0.6957 0.7271 0.6800 0.7000 59,639 +0.03(+4.03%)
Sep 21, 2021 0.7342 0.7342 0.6700 0.6729 92,558 -0.03(-3.80%)
Sep 20, 2021 0.7525 0.8150 0.6943 0.6995 125,310 -0.05(-6.46%)
Sep 17, 2021 0.6758 0.7478 0.6758 0.7478 40,634 +0.03(+4.03%)
Sep 16, 2021 0.7100 0.7491 0.7087 0.7188 88,697 -0.01(-1.66%)
Sep 15, 2021 0.7500 0.7737 0.7025 0.7309 32,861 +0.00(+0.12%)
Sep 14, 2021 0.7300 0.7579 0.7115 0.7300 82,591 -0.01(-0.98%)
Sep 13, 2021 0.7331 0.7814 0.7331 0.7372 72,025 -0.01(-1.71%)
Sep 10, 2021 0.7500 0.8100 0.7297 0.7500 84,519 +0.01(+1.30%)
Sep 09, 2021 0.6985 0.7768 0.6985 0.7404 133,777 -0.00(-0.30%)
Sep 08, 2021 0.7680 0.7690 0.7113 0.7426 95,922 +0.01(+1.82%)
Sep 07, 2021 0.8000 0.8000 0.7190 0.7293 121,577 -0.04(-5.00%)
Sep 03, 2021 0.7720 0.8200 0.7512 0.7677 126,675 -0.05(-6.38%)
Sep 02, 2021 0.8000 0.8200 0.7511 0.8200 97,838 +0.02(+2.09%)
Sep 01, 2021 0.8185 0.8352 0.7729 0.8032 29,235 -0.01(-1.45%)
Aug 31, 2021 0.7640 0.8478 0.7640 0.8150 154,204 +0.02(+2.58%)
Aug 30, 2021 0.7500 0.8024 0.7500 0.7945 135,967 +0.03(+3.86%)
Aug 27, 2021 0.7500 0.8086 0.7500 0.7650 48,898 -0.00(-0.05%)
Aug 26, 2021 0.8300 0.8300 0.7400 0.7654 76,357 -0.05(-6.49%)
Aug 25, 2021 0.7885 0.8406 0.7830 0.8185 97,701 -0.00(-0.07%)
Aug 24, 2021 0.7722 0.8270 0.7720 0.8191 81,934 +0.03(+3.97%)
Aug 23, 2021 0.7500 0.8242 0.7400 0.7878 80,994 +0.04(+5.05%)
Aug 20, 2021 0.7300 0.7499 0.7204 0.7499 92,696 +0.02(+2.73%)
Aug 19, 2021 0.7500 0.7770 0.7250 0.7300 71,782 -0.02(-2.67%)
Aug 18, 2021 0.7366 0.7800 0.7366 0.7500 120,324 -0.00(-0.64%)
Aug 17, 2021 0.8158 0.8901 0.7500 0.7548 434,688 +0.03(+4.83%)
Aug 16, 2021 0.7464 0.7617 0.7140 0.7200 197,208 -0.03(-4.00%)
Aug 13, 2021 0.7573 0.7700 0.7471 0.7500 48,179 -0.01(-1.83%)
Aug 12, 2021 0.7834 0.7834 0.7626 0.7640 29,017 -0.01(-1.36%)
Aug 11, 2021 0.7506 0.7950 0.7502 0.7745 129,551 +0.01(+1.91%)
Aug 10, 2021 0.7310 0.8000 0.7310 0.7600 75,516 +0.00(+0.00%)
Aug 09, 2021 0.7693 0.7999 0.7600 0.7600 113,725 -0.02(-2.66%)
Aug 06, 2021 0.8000 0.8034 0.7762 0.7808 83,748 -0.01(-1.16%)
Aug 05, 2021 0.7500 0.8000 0.7500 0.7900 50,486 +0.01(+1.17%)
Aug 04, 2021 0.7540 0.8100 0.7540 0.7809 77,179 -0.02(-2.39%)
Aug 03, 2021 0.8025 0.8100 0.7853 0.8000 59,151 -0.01(-1.84%)
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.