Stock Quote

Cannabix Technologies Inc (OP: BLOZF )

0.2154 -0.0003 (-0.14%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.1998 0.2389 0.1998 0.2157 84,607 -0.01(-6.22%)
Sep 22, 2022 0.2550 0.2550 0.2292 0.2300 68,927 -0.02(-6.54%)
Sep 21, 2022 0.2309 0.2600 0.2119 0.2461 227,659 -0.00(-1.56%)
Sep 20, 2022 0.2495 0.2597 0.2420 0.2500 111,690 -0.01(-3.47%)
Sep 19, 2022 0.2500 0.2600 0.2400 0.2590 56,938 +0.01(+3.60%)
Sep 16, 2022 0.2500 0.2612 0.2500 0.2500 32,635 +0.00(+0.00%)
Sep 15, 2022 0.2450 0.2628 0.2400 0.2500 39,658 -0.00(-1.26%)
Sep 14, 2022 0.2378 0.2646 0.2359 0.2532 200,168 -0.01(-3.40%)
Sep 13, 2022 0.2600 0.2650 0.2573 0.2621 29,068 +0.00(+0.81%)
Sep 12, 2022 0.2550 0.2800 0.2350 0.2600 88,001 -0.00(-0.38%)
Sep 09, 2022 0.2722 0.2844 0.2550 0.2610 30,631 -0.01(-3.30%)
Sep 08, 2022 0.2500 0.2748 0.2446 0.2699 23,586 +0.01(+3.81%)
Sep 07, 2022 0.2610 0.2697 0.2411 0.2600 47,231 -0.01(-2.62%)
Sep 06, 2022 0.2600 0.2765 0.2536 0.2670 68,854 -0.00(-1.62%)
Sep 02, 2022 0.2600 0.2809 0.2585 0.2714 35,399 -0.01(-1.99%)
Sep 01, 2022 0.2717 0.2830 0.2652 0.2769 20,099 +0.01(+2.75%)
Aug 31, 2022 0.2818 0.2849 0.2650 0.2695 224,992 -0.02(-6.46%)
Aug 30, 2022 0.2900 0.2920 0.2732 0.2881 42,181 +0.00(+0.14%)
Aug 29, 2022 0.2815 0.2877 0.2815 0.2877 61,050 +0.01(+1.80%)
Aug 26, 2022 0.3305 0.3310 0.2826 0.2826 127,188 -0.02(-7.53%)
Aug 25, 2022 0.2859 0.3105 0.2859 0.3056 56,107 +0.01(+5.02%)
Aug 24, 2022 0.2800 0.2956 0.2800 0.2910 34,225 +0.00(+0.34%)
Aug 23, 2022 0.2850 0.2925 0.2830 0.2900 12,646 +0.00(+1.05%)
Aug 22, 2022 0.2927 0.2978 0.2841 0.2870 12,235 +0.00(+0.24%)
Aug 19, 2022 0.2900 0.2941 0.2780 0.2863 106,513 -0.01(-3.44%)
Aug 18, 2022 0.2933 0.2990 0.2901 0.2965 17,819 -0.00(-0.10%)
Aug 17, 2022 0.3000 0.3000 0.2900 0.2968 30,607 +0.00(+1.12%)
Aug 16, 2022 0.2792 0.2990 0.2792 0.2935 27,833 +0.01(+3.42%)
Aug 15, 2022 0.2950 0.3056 0.2800 0.2838 96,010 -0.01(-2.14%)
Aug 12, 2022 0.3003 0.3160 0.2900 0.2900 217,311 -0.01(-3.33%)
Aug 11, 2022 0.2790 0.3112 0.2790 0.3000 85,782 -0.00(-1.25%)
Aug 10, 2022 0.2900 0.3087 0.2900 0.3038 47,422 -0.01(-2.00%)
Aug 09, 2022 0.2750 0.3120 0.2750 0.3100 27,317 +0.01(+4.66%)
Aug 08, 2022 0.2730 0.3300 0.2730 0.2962 47,122 -0.02(-5.06%)
Aug 05, 2022 0.2800 0.3120 0.2800 0.3120 84,930 +0.01(+4.77%)
Aug 04, 2022 0.3000 0.3000 0.2838 0.2978 36,997 +0.00(+0.47%)
Aug 03, 2022 0.2925 0.2978 0.2893 0.2964 33,413 +0.01(+2.21%)
Aug 02, 2022 0.3200 0.3200 0.2780 0.2900 65,034 -0.01(-2.85%)
Aug 01, 2022 0.3300 0.3300 0.2750 0.2985 94,912 -0.00(-1.26%)
Jul 29, 2022 0.2985 0.3130 0.2985 0.3023 24,541 -0.00(-0.89%)
Jul 28, 2022 0.2965 0.3130 0.2965 0.3050 25,101 +0.00(+1.57%)
Jul 27, 2022 0.2994 0.3100 0.2970 0.3003 36,208 -0.01(-3.60%)
Jul 26, 2022 0.3000 0.3148 0.3000 0.3115 36,969 +0.00(+1.30%)
Jul 25, 2022 0.3145 0.3290 0.2870 0.3075 16,897 +0.01(+2.50%)
Jul 22, 2022 0.3280 0.3280 0.3000 0.3000 13,258 -0.00(-0.99%)
Jul 21, 2022 0.3337 0.3337 0.3014 0.3030 29,380 -0.01(-4.57%)
Jul 20, 2022 0.3050 0.3248 0.3000 0.3175 26,045 +0.01(+2.19%)
Jul 19, 2022 0.3000 0.3276 0.3000 0.3107 4,680 +0.00(+0.23%)
Jul 18, 2022 0.3200 0.3431 0.3000 0.3100 58,334 -0.02(-6.06%)
Jul 15, 2022 0.2988 0.3342 0.2988 0.3300 8,656 +0.01(+3.13%)
Jul 14, 2022 0.3150 0.3422 0.3150 0.3200 26,521 -0.01(-3.06%)
Jul 13, 2022 0.2959 0.3301 0.2959 0.3301 20,739 +0.01(+3.87%)
Jul 12, 2022 0.3200 0.3200 0.3000 0.3178 43,723 +0.01(+1.86%)
Jul 11, 2022 0.3055 0.3205 0.3031 0.3120 31,446 +0.00(+0.65%)
Jul 08, 2022 0.3288 0.3288 0.3100 0.3100 47,937 -0.02(-4.62%)
Jul 07, 2022 0.3461 0.3625 0.3100 0.3250 62,445 +0.00(+0.00%)
Jul 06, 2022 0.3281 0.3328 0.3063 0.3250 34,189 +0.01(+1.85%)
Jul 05, 2022 0.3446 0.3446 0.3100 0.3191 40,082 -0.03(-7.51%)
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.