Cannabix Technologies Inc (8CT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721248020 | 0.402 | -0.03 | -6.94 | 0.43 | 0.43 | 0.402 | 1833 |
| 1721161560 | 0.432 | 0.034 | 8.54 | 0.432 | 0.432 | 0.432 | 1370 |
| 1721075160 | 0.398 | 0.008 | 2.05 | 0.432 | 0.432 | 0.374 | 2275 |
| 1720815960 | 0.39 | -0.018 | -4.41 | 0.39 | 0.39 | 0.39 | 4750 |
| 1720729560 | 0.4079999 | 0.0759999 | 22.89 | 0.412 | 0.414 | 0.4079999 | 3000 |
| 1720643220 | 0.332 | -0.022 | -6.21 | 0.332 | 0.332 | 0.332 | 20 |
| 1720556760 | 0.354 | 0.026 | 7.93 | 0.354 | 0.354 | 0.354 | 19 |
| 1720470360 | 0.328 | 0.016 | 5.13 | 0.36 | 0.364 | 0.328 | 27700 |
| 1720211220 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1720124820 | 0.312 | -0.014 | -4.29 | 0.368 | 0.368 | 0.3 | 21169 |
| 1720038420 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1719952020 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1719865620 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1719606420 | 0.326 | 0.016 | 5.16 | 0.342 | 0.342 | 0.326 | 7134 |
| 1719520020 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1719433620 | 0.31 | 0.0200001 | 6.90 | 0.31 | 0.31 | 0.31 | 3000 |
| 1719347160 | 0.2899999 | -0.02 | -6.45 | 0.28 | 0.2899999 | 0.272 | 9164 |
| 1719260820 | 0.31 | -0.036 | -10.40 | 0.34 | 0.34 | 0.31 | 58500 |
| 1719001620 | 0.3459999 | -0.042 | -10.82 | 0.368 | 0.368 | 0.3459999 | 5000 |
| 1718915160 | 0.388 | 0.02 | 5.43 | 0.388 | 0.388 | 0.388 | 5000 |
| 1718828820 | 0.368 | 0.006 | 1.66 | 0.368 | 0.368 | 0.368 | 5000 |
| 1718742420 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1718656020 | 0.362 | 0.026 | 7.74 | 0.312 | 0.362 | 0.312 | 5550 |
| 1718396820 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1718310420 | 0.336 | -0.022 | -6.15 | 0.312 | 0.336 | 0.312 | 8000 |
| 1718224020 | 0.358 | -0.044 | -10.95 | 0.414 | 0.414 | 0.35 | 10850 |
| 1718137620 | 0.402 | -0.022 | -5.19 | 0.434 | 0.434 | 0.402 | 6299 |
| 1718051220 | 0.424 | -0.03 | -6.61 | 0.454 | 0.454 | 0.424 | 3582 |
| 1717792020 | 0.454 | 0.014 | 3.18 | 0.454 | 0.454 | 0.454 | 4000 |
| 1717705620 | 0.44 | -0.002 | -0.45 | 0.442 | 0.442 | 0.44 | 5000 |
| 1717619220 | 0.442 | -0.008 | -1.78 | 0.454 | 0.454 | 0.442 | 18772 |
| 1717532820 | 0.45 | -0.03 | -6.25 | 0.452 | 0.452 | 0.45 | 2100 |
| 1717446420 | 0.48 | -0.05 | -9.43 | 0.52 | 0.52 | 0.48 | 20370 |
| 1717187220 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.53 | 1100 |
| 1717100820 | 0.55 | 0.03 | 5.77 | 0.505 | 0.55 | 0.505 | 2490 |
| 1717014420 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1716928020 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1044 |
| 1716841560 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5 | 0.5 | 1000 |
| 1716582420 | 0.515 | 0.015 | 3.00 | 0.482 | 0.515 | 0.47 | 6900 |
| 1716496020 | 0.5 | 0.004 | 0.81 | 0.48 | 0.5 | 0.48 | 13765 |
| 1716409620 | 0.496 | -0.004 | -0.80 | 0.48 | 0.496 | 0.48 | 1150 |
| 1716323160 | 0.5 | 0.002 | 0.40 | 0.496 | 0.5 | 0.492 | 22844 |
| 1716236760 | 0.498 | 0.002 | 0.40 | 0.478 | 0.498 | 0.4099999 | 42015 |
| 1715977620 | 0.496 | -0.074 | -12.98 | 0.585 | 0.6 | 0.48 | 37328 |
| 1715891220 | 0.5699999 | 0.1139999 | 25.00 | 0.452 | 0.59 | 0.452 | 41127 |
| 1715804820 | 0.456 | 0.054 | 13.43 | 0.434 | 0.456 | 0.434 | 1300 |
| 1715718420 | 0.402 | 0.048 | 13.56 | 0.402 | 0.402 | 0.402 | 300 |
| 1715631960 | 0.354 | 0.042 | 13.46 | 0.35 | 0.354 | 0.3459999 | 1560 |
| 1715372820 | 0.312 | 0.014 | 4.70 | 0.334 | 0.336 | 0.312 | 4974 |
| 1715286420 | 0.298 | -0.03 | -9.15 | 0.326 | 0.326 | 0.298 | 12187 |
| 1715200020 | 0.328 | 0 | 0.00 | 0.334 | 0.338 | 0.328 | 7500 |
| 1715113620 | 0.328 | 0.014 | 4.46 | 0.3439999 | 0.3439999 | 0.312 | 5500 |
| 1715027220 | 0.314 | -0.026 | -7.65 | 0.326 | 0.326 | 0.314 | 7133 |
| 1714768020 | 0.34 | 0.02 | 6.25 | 0.322 | 0.34 | 0.298 | 9750 |
| 1714681560 | 0.32 | 0.056 | 21.21 | 0.278 | 0.336 | 0.278 | 12325 |
| 1714508820 | 0.264 | 0.024 | 10.00 | 0.248 | 0.278 | 0.24 | 11185 |
| 1714422420 | 0.24 | -0.042 | -14.89 | 0.306 | 0.306 | 0.24 | 8929 |
| 1714163220 | 0.2819999 | -0.136 | -32.54 | 0.432 | 0.432 | 0.2819999 | 23675 |
| 1714076820 | 0.418 | 0.1280001 | 44.14 | 0.332 | 0.438 | 0.31 | 77003 |
| 1713990420 | 0.2899999 | 0.0099999 | 3.57 | 0.296 | 0.296 | 0.278 | 8285 |
| 1713903960 | 0.28 | 0.088 | 45.83 | 0.262 | 0.31 | 0.244 | 76657 |
| 1713817560 | 0.192 | -0.004 | -2.04 | 0.183 | 0.192 | 0.183 | 3000 |
| 1713558420 | 0.196 | 0.004 | 2.08 | 0.197 | 0.197 | 0.196 | 3300 |
| 1713472020 | 0.192 | 0.0190001 | 10.98 | 0.19 | 0.192 | 0.19 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
