Cannabix Technologies Inc (OP: BLOZF )

0.4417 USD -0.0184 (-4.00%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.8409 0.8409 0.7703 0.8400 151,342 +0.03(+3.70%)
Jun 29, 2021 0.8463 0.8489 0.8100 0.8100 180,774 -0.02(-2.99%)
Jun 28, 2021 0.8356 0.8600 0.8350 0.8350 77,356 -0.02(-1.76%)
Jun 25, 2021 0.8875 0.8950 0.8451 0.8500 85,636 -0.01(-0.58%)
Jun 24, 2021 0.8746 0.8800 0.8400 0.8550 121,069 -0.02(-1.93%)
Jun 23, 2021 0.8715 0.8800 0.8447 0.8718 70,016 +0.00(+0.22%)
Jun 22, 2021 0.8450 0.8700 0.8396 0.8699 111,295 +0.02(+2.34%)
Jun 21, 2021 0.8200 0.8800 0.8200 0.8500 48,309 -0.03(-3.41%)
Jun 18, 2021 0.8642 0.8803 0.8300 0.8800 104,236 +0.03(+3.53%)
Jun 17, 2021 0.8991 0.8991 0.8500 0.8500 147,981 -0.02(-2.30%)
Jun 16, 2021 0.8680 0.9020 0.8650 0.8700 80,876 -0.03(-2.79%)
Jun 15, 2021 0.8370 0.8917 0.8370 0.8950 83,329 +0.01(+1.66%)
Jun 14, 2021 0.8770 0.9500 0.8410 0.8804 95,539 -0.02(-1.95%)
Jun 11, 2021 0.8912 0.9300 0.8900 0.8979 73,630 -0.00(-0.24%)
Jun 10, 2021 0.8570 0.9200 0.8570 0.9001 97,729 -0.02(-2.16%)
Jun 09, 2021 0.8971 0.9450 0.8971 0.9200 66,203 +0.00(+0.00%)
Jun 08, 2021 0.9000 0.9395 0.9000 0.9200 105,870 +0.01(+1.43%)
Jun 07, 2021 0.8500 0.9561 0.8500 0.9070 121,513 -0.01(-1.41%)
Jun 04, 2021 0.9093 0.9456 0.9093 0.9200 65,940 +0.00(+0.00%)
Jun 03, 2021 0.9260 0.9655 0.9185 0.9200 167,374 +0.01(+1.07%)
Jun 02, 2021 0.9550 1.003 0.8710 0.9103 333,778 -0.06(-6.15%)
Jun 01, 2021 0.9800 1.020 0.9400 0.9700 150,563 +0.06(+6.59%)
May 28, 2021 0.9300 0.9544 0.8700 0.9100 224,300 -0.04(-4.70%)
May 27, 2021 0.9650 0.9800 0.9400 0.9549 58,309 -0.02(-2.45%)
May 26, 2021 0.9880 0.9900 0.9450 0.9789 97,988 +0.02(+1.97%)
May 25, 2021 0.9360 0.9873 0.9203 0.9600 89,210 -0.01(-1.03%)
May 24, 2021 0.8500 0.9999 0.8500 0.9700 68,476 +0.03(+3.19%)
May 21, 2021 0.8358 0.9400 0.8358 0.9400 142,072 +0.09(+10.45%)
May 20, 2021 0.9580 0.9580 0.8300 0.8511 369,241 -0.04(-4.37%)
May 19, 2021 0.9748 0.9748 0.8900 0.8900 204,422 -0.07(-7.29%)
May 18, 2021 1.000 1.010 0.9435 0.9600 285,859 -0.03(-3.03%)
May 17, 2021 1.000 1.060 0.9742 0.9900 255,972 -0.05(-4.63%)
May 14, 2021 1.010 1.070 1.000 1.038 114,943 +0.04(+3.81%)
May 13, 2021 1.050 1.050 1.000 1.000 250,228 -0.04(-3.85%)
May 12, 2021 1.040 1.100 1.030 1.040 89,905 -0.01(-0.50%)
May 11, 2021 1.050 1.080 1.010 1.045 114,239 -0.01(-1.40%)
May 10, 2021 1.100 1.120 1.060 1.060 133,444 -0.02(-1.85%)
May 07, 2021 1.075 1.115 1.050 1.080 69,585 -0.02(-1.82%)
May 06, 2021 1.140 1.140 1.070 1.100 102,306 -0.01(-0.52%)
May 05, 2021 1.100 1.120 1.060 1.106 90,651 +0.02(+1.92%)
May 04, 2021 1.090 1.180 1.050 1.085 268,277 +0.02(+1.88%)
May 03, 2021 1.080 1.141 1.050 1.065 142,433 -0.02(-1.43%)
Apr 30, 2021 1.120 1.120 1.071 1.081 54,000 -0.01(-1.32%)
Apr 29, 2021 1.150 1.150 1.060 1.095 73,839 -0.03(-2.23%)
Apr 28, 2021 1.180 1.200 1.100 1.120 130,291 -0.05(-4.09%)
Apr 27, 2021 1.170 1.170 1.120 1.168 79,642 +0.05(+4.27%)
Apr 26, 2021 1.170 1.190 1.100 1.120 94,738 -0.03(-2.61%)
Apr 23, 2021 1.147 1.171 1.079 1.150 65,500 +0.05(+4.55%)
Apr 22, 2021 1.148 1.209 1.050 1.100 160,223 -0.06(-5.17%)
Apr 21, 2021 1.200 1.200 1.150 1.160 129,286 -0.01(-0.85%)
Apr 20, 2021 1.260 1.260 1.110 1.170 172,092 +0.04(+3.54%)
Apr 19, 2021 1.035 1.174 1.030 1.130 195,945 +0.09(+8.88%)
Apr 16, 2021 1.025 1.070 1.000 1.038 142,100 -0.03(-3.01%)
Apr 15, 2021 1.050 1.110 1.050 1.070 136,988 +0.02(+1.90%)
Apr 14, 2021 1.090 1.180 1.040 1.050 291,610 -0.06(-5.32%)
Apr 13, 2021 1.164 1.200 1.100 1.109 139,192 -0.04(-3.61%)
Apr 12, 2021 1.230 1.260 1.150 1.151 145,802 -0.02(-1.67%)
Apr 09, 2021 1.170 1.280 1.160 1.170 86,700 -0.02(-1.68%)
Apr 08, 2021 1.280 1.290 1.150 1.190 353,707 -0.06(-4.80%)
Apr 07, 2021 1.250 1.310 1.229 1.250 258,228 +0.03(+2.46%)
Apr 06, 2021 1.250 1.250 1.190 1.220 91,238 +0.00(+0.00%)
Apr 05, 2021 1.190 1.250 1.180 1.220 123,951 +0.03(+2.52%)
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.