Cannabix Technologies Inc. (BLOZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2838

-0.0062

(-2.12%)

At close: 03:43PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	0.2950	0.3056	0.2800	0.2838	0.2838	96,010
Aug 12, 2022	0.3000	0.3160	0.2900	0.2900	0.2900	217,300
Aug 11, 2022	0.2790	0.3110	0.2790	0.3000	0.3000	85,800
Aug 10, 2022	0.2900	0.3090	0.2900	0.3040	0.3040	47,400
Aug 09, 2022	0.2750	0.3120	0.2750	0.3100	0.3100	27,300
Aug 08, 2022	0.2730	0.3300	0.2730	0.2960	0.2960	47,100
Aug 05, 2022	0.2800	0.3120	0.2800	0.3120	0.3120	84,900
Aug 04, 2022	0.3000	0.3000	0.2840	0.2980	0.2980	37,000
Aug 03, 2022	0.2930	0.2980	0.2890	0.2960	0.2960	33,400
Aug 02, 2022	0.3200	0.3200	0.2780	0.2900	0.2900	65,000
Aug 01, 2022	0.3300	0.3300	0.2750	0.2990	0.2990	94,900
Jul 29, 2022	0.2990	0.3130	0.2990	0.3020	0.3020	24,500
Jul 28, 2022	0.2970	0.3130	0.2970	0.3050	0.3050	25,100
Jul 27, 2022	0.2990	0.3100	0.2970	0.3000	0.3000	36,200
Jul 26, 2022	0.3000	0.3150	0.3000	0.3120	0.3120	37,000
Jul 25, 2022	0.3150	0.3290	0.2870	0.3080	0.3080	16,900
Jul 22, 2022	0.3280	0.3280	0.3000	0.3000	0.3000	13,300
Jul 21, 2022	0.3340	0.3340	0.3010	0.3030	0.3030	29,400
Jul 20, 2022	0.3050	0.3250	0.3000	0.3170	0.3170	26,000
Jul 19, 2022	0.3000	0.3280	0.3000	0.3110	0.3110	4,700
Jul 18, 2022	0.3200	0.3430	0.3000	0.3100	0.3100	58,300
Jul 15, 2022	0.2990	0.3340	0.2990	0.3300	0.3300	8,700
Jul 14, 2022	0.3150	0.3420	0.3150	0.3200	0.3200	26,500
Jul 13, 2022	0.2960	0.3300	0.2960	0.3300	0.3300	20,700
Jul 12, 2022	0.3200	0.3200	0.3000	0.3180	0.3180	43,700
Jul 11, 2022	0.3060	0.3200	0.3030	0.3120	0.3120	31,400
Jul 08, 2022	0.3250	0.3290	0.3100	0.3100	0.3100	47,900
Jul 07, 2022	0.3460	0.3630	0.3100	0.3250	0.3250	62,400
Jul 06, 2022	0.3280	0.3330	0.3060	0.3250	0.3250	34,200
Jul 05, 2022	0.3100	0.3450	0.3100	0.3190	0.3190	40,100
Jul 01, 2022	0.3430	0.3530	0.3070	0.3450	0.3450	22,200
Jun 30, 2022	0.3450	0.3530	0.3450	0.3450	0.3450	49,300
Jun 29, 2022	0.3230	0.3680	0.3230	0.3450	0.3450	34,800
Jun 28, 2022	0.3000	0.3520	0.3000	0.3320	0.3320	8,100
Jun 27, 2022	0.3310	0.3480	0.3170	0.3380	0.3380	38,800
Jun 24, 2022	0.2930	0.3270	0.2930	0.3200	0.3200	36,400
Jun 23, 2022	0.3160	0.3520	0.3080	0.3190	0.3190	72,300
Jun 22, 2022	0.3500	0.3500	0.3150	0.3200	0.3200	39,300
Jun 21, 2022	0.3680	0.3680	0.3220	0.3370	0.3370	39,000
Jun 17, 2022	0.3190	0.3500	0.3120	0.3220	0.3220	108,500
Jun 16, 2022	0.3150	0.3650	0.3150	0.3400	0.3400	50,100
Jun 15, 2022	0.3090	0.3340	0.3090	0.3200	0.3200	57,600
Jun 14, 2022	0.3650	0.3700	0.3040	0.3200	0.3200	157,200
Jun 13, 2022	0.3320	0.3700	0.3250	0.3700	0.3700	113,800
Jun 10, 2022	0.3370	0.4250	0.3370	0.3600	0.3600	150,100
Jun 09, 2022	0.4000	0.4230	0.3700	0.3700	0.3700	139,900
Jun 08, 2022	0.3900	0.4190	0.3900	0.4000	0.4000	47,000
Jun 07, 2022	0.4390	0.4390	0.3810	0.4000	0.4000	58,000
Jun 06, 2022	0.3950	0.4250	0.3780	0.4240	0.4240	83,200
Jun 03, 2022	0.4170	0.4170	0.4000	0.4000	0.4000	18,900
Jun 02, 2022	0.4000	0.4250	0.4000	0.4120	0.4120	20,700
Jun 01, 2022	0.3930	0.4140	0.3930	0.4130	0.4130	13,800
May 31, 2022	0.4290	0.4290	0.3910	0.4070	0.4070	30,800
May 27, 2022	0.4140	0.4310	0.3990	0.4190	0.4190	102,000
May 26, 2022	0.4600	0.4600	0.4200	0.4260	0.4260	28,400
May 25, 2022	0.4100	0.4730	0.4100	0.4380	0.4380	85,600
May 24, 2022	0.4000	0.4290	0.4000	0.4110	0.4110	99,500
May 23, 2022	0.3770	0.4200	0.3770	0.4200	0.4200	37,100
May 20, 2022	0.4240	0.4490	0.4010	0.4160	0.4160	64,000
May 19, 2022	0.4200	0.4300	0.4040	0.4130	0.4130	58,400
May 18, 2022	0.4620	0.4630	0.4330	0.4340	0.4340	34,800
May 17, 2022	0.4300	0.4800	0.4090	0.4500	0.4500	120,700
May 16, 2022	0.3980	0.4390	0.3980	0.4230	0.4230	34,200
May 13, 2022	0.4000	0.4210	0.4000	0.4190	0.4190	75,300
May 12, 2022	0.4000	0.4200	0.3990	0.4030	0.4030	67,100
May 11, 2022	0.4000	0.4120	0.3960	0.4100	0.4100	27,200
May 10, 2022	0.3950	0.4200	0.3950	0.4060	0.4060	60,600
May 09, 2022	0.4060	0.4580	0.4000	0.4100	0.4100	137,100
May 06, 2022	0.4090	0.4400	0.3990	0.4010	0.4010	87,400
May 05, 2022	0.4030	0.4270	0.4020	0.4090	0.4090	121,800
May 04, 2022	0.4420	0.4500	0.4100	0.4200	0.4200	42,600
May 03, 2022	0.3960	0.4260	0.3920	0.4200	0.4200	52,100
May 02, 2022	0.4320	0.4500	0.4160	0.4270	0.4270	90,500
Apr 29, 2022	0.4050	0.4700	0.4050	0.4480	0.4480	24,000
Apr 28, 2022	0.4300	0.4860	0.4300	0.4430	0.4430	52,400
Apr 27, 2022	0.4600	0.5540	0.4270	0.4500	0.4500	88,300
Apr 26, 2022	0.4490	0.4750	0.4250	0.4600	0.4600	111,900
Apr 25, 2022	0.4680	0.4990	0.4680	0.4700	0.4700	62,900
Apr 22, 2022	0.5250	0.5250	0.4670	0.5030	0.5030	23,600
Apr 21, 2022	0.5300	0.5700	0.5200	0.5260	0.5260	91,900
Apr 20, 2022	0.4900	0.5730	0.4900	0.5070	0.5070	222,300
Apr 19, 2022	0.4670	0.4780	0.4540	0.4600	0.4600	56,100
Apr 18, 2022	0.5000	0.5000	0.4460	0.4780	0.4780	49,700
Apr 14, 2022	0.5010	0.5010	0.4730	0.4860	0.4860	155,200
Apr 13, 2022	0.4710	0.5100	0.4700	0.4930	0.4930	92,200
Apr 12, 2022	0.5140	0.5140	0.4530	0.4800	0.4800	50,100
Apr 11, 2022	0.4460	0.4940	0.4460	0.4930	0.4930	95,600
Apr 08, 2022	0.5110	0.5190	0.4680	0.4750	0.4750	44,200
Apr 07, 2022	0.5130	0.5210	0.4970	0.5010	0.5010	11,200
Apr 06, 2022	0.4890	0.5470	0.4890	0.5130	0.5130	117,000
Apr 05, 2022	0.4990	0.5000	0.4700	0.4990	0.4990	24,500
Apr 04, 2022	0.4570	0.5070	0.4570	0.4990	0.4990	75,600
Apr 01, 2022	0.4850	0.5160	0.4800	0.4900	0.4900	46,400
Mar 31, 2022	0.5080	0.5160	0.4880	0.4920	0.4920	57,600
Mar 30, 2022	0.4420	0.5070	0.4420	0.4980	0.4980	53,900
Mar 29, 2022	0.4500	0.4910	0.4500	0.4700	0.4700	123,600
Mar 28, 2022	0.5250	0.5250	0.4650	0.4650	0.4650	100,900
Mar 25, 2022	0.4850	0.5090	0.4420	0.5080	0.5080	196,200
Mar 24, 2022	0.4710	0.4800	0.4520	0.4700	0.4700	41,400
Mar 23, 2022	0.4830	0.4830	0.4570	0.4700	0.4700	40,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,297.14+16.99(+0.40%)

Dow 3033,912.44+151.39(+0.45%)

Nasdaq13,128.05+80.87(+0.62%)

Russell 20002,021.35+4.73(+0.23%)

Crude Oil88.34-1.07(-1.20%)

Gold1,795.40-2.70(-0.15%)

Cannabix Technologies Inc. (BLOZF)

S&P 500
4,297.14
+16.99(+0.40%)

Dow 30
33,912.44
+151.39(+0.45%)

Nasdaq
13,128.05
+80.87(+0.62%)

Russell 2000
2,021.35
+4.73(+0.23%)

Crude Oil
88.34
-1.07(-1.20%)

Gold
1,795.40
-2.70(-0.15%)