Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.29500.30560.28000.28380.283896,010
Aug 12, 20220.30000.31600.29000.29000.2900217,300
Aug 11, 20220.27900.31100.27900.30000.300085,800
Aug 10, 20220.29000.30900.29000.30400.304047,400
Aug 09, 20220.27500.31200.27500.31000.310027,300
Aug 08, 20220.27300.33000.27300.29600.296047,100
Aug 05, 20220.28000.31200.28000.31200.312084,900
Aug 04, 20220.30000.30000.28400.29800.298037,000
Aug 03, 20220.29300.29800.28900.29600.296033,400
Aug 02, 20220.32000.32000.27800.29000.290065,000
Aug 01, 20220.33000.33000.27500.29900.299094,900
Jul 29, 20220.29900.31300.29900.30200.302024,500
Jul 28, 20220.29700.31300.29700.30500.305025,100
Jul 27, 20220.29900.31000.29700.30000.300036,200
Jul 26, 20220.30000.31500.30000.31200.312037,000
Jul 25, 20220.31500.32900.28700.30800.308016,900
Jul 22, 20220.32800.32800.30000.30000.300013,300
Jul 21, 20220.33400.33400.30100.30300.303029,400
Jul 20, 20220.30500.32500.30000.31700.317026,000
Jul 19, 20220.30000.32800.30000.31100.31104,700
Jul 18, 20220.32000.34300.30000.31000.310058,300
Jul 15, 20220.29900.33400.29900.33000.33008,700
Jul 14, 20220.31500.34200.31500.32000.320026,500
Jul 13, 20220.29600.33000.29600.33000.330020,700
Jul 12, 20220.32000.32000.30000.31800.318043,700
Jul 11, 20220.30600.32000.30300.31200.312031,400
Jul 08, 20220.32500.32900.31000.31000.310047,900
Jul 07, 20220.34600.36300.31000.32500.325062,400
Jul 06, 20220.32800.33300.30600.32500.325034,200
Jul 05, 20220.31000.34500.31000.31900.319040,100
Jul 01, 20220.34300.35300.30700.34500.345022,200
Jun 30, 20220.34500.35300.34500.34500.345049,300
Jun 29, 20220.32300.36800.32300.34500.345034,800
Jun 28, 20220.30000.35200.30000.33200.33208,100
Jun 27, 20220.33100.34800.31700.33800.338038,800
Jun 24, 20220.29300.32700.29300.32000.320036,400
Jun 23, 20220.31600.35200.30800.31900.319072,300
Jun 22, 20220.35000.35000.31500.32000.320039,300
Jun 21, 20220.36800.36800.32200.33700.337039,000
Jun 17, 20220.31900.35000.31200.32200.3220108,500
Jun 16, 20220.31500.36500.31500.34000.340050,100
Jun 15, 20220.30900.33400.30900.32000.320057,600
Jun 14, 20220.36500.37000.30400.32000.3200157,200
Jun 13, 20220.33200.37000.32500.37000.3700113,800
Jun 10, 20220.33700.42500.33700.36000.3600150,100
Jun 09, 20220.40000.42300.37000.37000.3700139,900
Jun 08, 20220.39000.41900.39000.40000.400047,000
Jun 07, 20220.43900.43900.38100.40000.400058,000
Jun 06, 20220.39500.42500.37800.42400.424083,200
Jun 03, 20220.41700.41700.40000.40000.400018,900
Jun 02, 20220.40000.42500.40000.41200.412020,700
Jun 01, 20220.39300.41400.39300.41300.413013,800
May 31, 20220.42900.42900.39100.40700.407030,800
May 27, 20220.41400.43100.39900.41900.4190102,000
May 26, 20220.46000.46000.42000.42600.426028,400
May 25, 20220.41000.47300.41000.43800.438085,600
May 24, 20220.40000.42900.40000.41100.411099,500
May 23, 20220.37700.42000.37700.42000.420037,100
May 20, 20220.42400.44900.40100.41600.416064,000
May 19, 20220.42000.43000.40400.41300.413058,400
May 18, 20220.46200.46300.43300.43400.434034,800
May 17, 20220.43000.48000.40900.45000.4500120,700
May 16, 20220.39800.43900.39800.42300.423034,200
May 13, 20220.40000.42100.40000.41900.419075,300
May 12, 20220.40000.42000.39900.40300.403067,100
May 11, 20220.40000.41200.39600.41000.410027,200
May 10, 20220.39500.42000.39500.40600.406060,600
May 09, 20220.40600.45800.40000.41000.4100137,100
May 06, 20220.40900.44000.39900.40100.401087,400
May 05, 20220.40300.42700.40200.40900.4090121,800
May 04, 20220.44200.45000.41000.42000.420042,600
May 03, 20220.39600.42600.39200.42000.420052,100
May 02, 20220.43200.45000.41600.42700.427090,500
Apr 29, 20220.40500.47000.40500.44800.448024,000
Apr 28, 20220.43000.48600.43000.44300.443052,400
Apr 27, 20220.46000.55400.42700.45000.450088,300
Apr 26, 20220.44900.47500.42500.46000.4600111,900
Apr 25, 20220.46800.49900.46800.47000.470062,900
Apr 22, 20220.52500.52500.46700.50300.503023,600
Apr 21, 20220.53000.57000.52000.52600.526091,900
Apr 20, 20220.49000.57300.49000.50700.5070222,300
Apr 19, 20220.46700.47800.45400.46000.460056,100
Apr 18, 20220.50000.50000.44600.47800.478049,700
Apr 14, 20220.50100.50100.47300.48600.4860155,200
Apr 13, 20220.47100.51000.47000.49300.493092,200
Apr 12, 20220.51400.51400.45300.48000.480050,100
Apr 11, 20220.44600.49400.44600.49300.493095,600
Apr 08, 20220.51100.51900.46800.47500.475044,200
Apr 07, 20220.51300.52100.49700.50100.501011,200
Apr 06, 20220.48900.54700.48900.51300.5130117,000
Apr 05, 20220.49900.50000.47000.49900.499024,500
Apr 04, 20220.45700.50700.45700.49900.499075,600
Apr 01, 20220.48500.51600.48000.49000.490046,400
Mar 31, 20220.50800.51600.48800.49200.492057,600
Mar 30, 20220.44200.50700.44200.49800.498053,900
Mar 29, 20220.45000.49100.45000.47000.4700123,600
Mar 28, 20220.52500.52500.46500.46500.4650100,900
Mar 25, 20220.48500.50900.44200.50800.5080196,200
Mar 24, 20220.47100.48000.45200.47000.470041,400
Mar 23, 20220.48300.48300.45700.47000.470040,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement