Skip to main content

Cannabix Technologies Inc (OP: BLOZF )

0.3202 -0.0043 (-1.33%)
Streaming Delayed Price Updated: 2:40 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.3500 0.3616 0.3350 0.3350 55,374 -0.01(-3.74%)
Aug 30, 2024 0.3426 0.3500 0.3326 0.3480 28,517 -0.01(-1.58%)
Aug 29, 2024 0.3529 0.3600 0.3450 0.3536 40,236 +0.02(+5.24%)
Aug 28, 2024 0.3350 0.3486 0.3350 0.3360 60,282 -0.01(-2.52%)
Aug 27, 2024 0.3433 0.3515 0.3385 0.3447 20,056 +0.01(+1.77%)
Aug 26, 2024 0.3450 0.3551 0.3365 0.3387 69,792 -0.00(-0.67%)
Aug 23, 2024 0.3471 0.3580 0.3307 0.3410 79,109 -0.02(-4.72%)
Aug 22, 2024 0.3443 0.3596 0.3300 0.3579 16,867 +0.01(+2.23%)
Aug 21, 2024 0.3361 0.3521 0.3340 0.3501 200,842 +0.02(+5.01%)
Aug 20, 2024 0.3403 0.3535 0.3300 0.3334 24,171 -0.00(-1.19%)
Aug 19, 2024 0.3623 0.3623 0.3325 0.3374 43,431 -0.02(-5.33%)
Aug 16, 2024 0.3663 0.3822 0.3500 0.3564 20,471 +0.00(+0.11%)
Aug 15, 2024 0.3372 0.3805 0.3372 0.3560 50,591 +0.02(+4.71%)
Aug 14, 2024 0.3408 0.3425 0.3300 0.3400 89,624 +0.00(+0.00%)
Aug 13, 2024 0.3464 0.3550 0.3400 0.3400 32,896 -0.00(-1.45%)
Aug 12, 2024 0.3300 0.3527 0.3300 0.3450 55,861 -0.00(-0.92%)
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%)
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.