BLOZF

Cannabix Technologies (PK) Historical Data

BLOZF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2021 0.51 -0.008 -1.54% 0.51 0.568 0.5071 140,201
Nov 23 2021 0.518 -0.0183 -3.41% 0.5307 0.5385 0.513168 128,263
Nov 22 2021 0.5363 -0.0137 -2.49% 0.5407 0.56 0.51 65,883
Nov 19 2021 0.55 0.01 1.85% 0.555 0.5625 0.5085 104,811
Nov 18 2021 0.54 -0.018 -3.23% 0.5605 0.561 0.525 69,825
Nov 17 2021 0.558 0.00 +0.00% 0.5625 0.5734 0.523752 0
Nov 17 2021 0.558 0.0077 1.4% 0.5625 0.5734 0.523752 174,330
Nov 16 2021 0.5503 -0.011 -1.96% 0.555 0.587 0.5291 61,583
Nov 15 2021 0.5613 0.0103 1.87% 0.50 0.5765 0.50 180,791
Nov 12 2021 0.551 0.00 +0.00% 0.5422 0.573 0.542 0
Nov 12 2021 0.551 -0.00248 -0.45% 0.5422 0.573 0.542 69,602
Nov 11 2021 0.55348 0.00 +0.00% 0.50 0.56249 0.50 0
Nov 11 2021 0.55348 -0.00188 -0.34% 0.50 0.56249 0.50 52,804
Nov 10 2021 0.555356 0.01536 2.84% 0.5775 0.615 0.50 87,305
Nov 09 2021 0.54 0.00 +0.00% 0.5513 0.5792 0.50 0
Nov 09 2021 0.54 -0.0149 -2.69% 0.5513 0.5792 0.50 167,406
Nov 08 2021 0.5549 0.0049 0.89% 0.559 0.586046 0.55 121,072
Nov 05 2021 0.55 0.00 +0.00% 0.552 0.5913 0.545618 0
Nov 05 2021 0.55 -0.01 -1.79% 0.552 0.5913 0.545618 56,377
Nov 04 2021 0.56 0.00331 0.59% 0.559291 0.5865 0.54307 55,838
Nov 03 2021 0.55669 0.00 +0.00% 0.514 0.5977 0.514 0
Nov 03 2021 0.55669 -0.00531 -0.94% 0.514 0.5977 0.514 108,999
Nov 02 2021 0.562 -0.033 -5.55% 0.595 0.6087 0.551 50,547
Nov 01 2021 0.595 0.00 +0.00% 0.524 0.6176 0.524 0
Nov 01 2021 0.595 0.045 8.18% 0.524 0.6176 0.524 190,282
Oct 29 2021 0.55 0.0326 6.3% 0.52525 0.55 0.51559 134,504
Oct 28 2021 0.5174 -0.0226 -4.19% 0.5285 0.5697 0.4901 269,450
Oct 27 2021 0.54 -0.034 -5.92% 0.515 0.587 0.5022 113,999
Oct 26 2021 0.574 0.084 17.14% 0.473 0.5979 0.473 340,150
Oct 25 2021 0.49 0.00 +0.00% 0.4665 0.517 0.4665 0
Oct 25 2021 0.49 -0.00838 -1.68% 0.4665 0.517 0.4665 224,596
Oct 22 2021 0.498376 -0.01662 -3.23% 0.46 0.5278 0.46 238,977
Oct 21 2021 0.515 0.00 +0.00% 0.538 0.564 0.50 0
Oct 21 2021 0.515 -0.0223 -4.15% 0.538 0.564 0.50 222,309
Oct 20 2021 0.5373 0.00 +0.00% 0.588 0.59 0.5271 0
Oct 20 2021 0.5373 -0.0456 -7.82% 0.588 0.59 0.5271 220,128
Oct 19 2021 0.5829 0.00121 0.21% 0.5668 0.60 0.56412 88,953
Oct 18 2021 0.581691 0.01479 2.61% 0.555 0.5991 0.555 313,947
Oct 15 2021 0.5669 0.00 +0.00% 0.5795 0.6046 0.55 0
Oct 15 2021 0.5669 -0.032 -5.34% 0.5795 0.6046 0.55 234,793
Oct 14 2021 0.5989 -0.0111 -1.82% 0.5791 0.63 0.54 119,038
Oct 13 2021 0.61 0.00 +0.00% 0.54 0.62411 0.54 0
Oct 13 2021 0.61 0.00 0.0% 0.54 0.62411 0.54 64,426
Oct 12 2021 0.61 -0.02 -3.17% 0.61 0.64 0.599435 120,861
Oct 11 2021 0.63 0.00 0.0% 0.6385 0.6487 0.6026 79,107
Oct 08 2021 0.63 0.00 +0.00% 0.622 0.6347 0.61 0
Oct 08 2021 0.63 0.0099 1.6% 0.622 0.6347 0.61 42,402
Oct 07 2021 0.6201 0.0001 0.02% 0.6448 0.6547 0.618809 150,381
Oct 06 2021 0.62 0.00 +0.00% 0.655 0.655 0.617406 0
Oct 06 2021 0.62 -0.001 -0.16% 0.655 0.655 0.617406 47,134
Oct 05 2021 0.621 0.00 +0.00% 0.63 0.66509 0.6072 0
Oct 05 2021 0.621 -0.014 -2.2% 0.63 0.66509 0.6072 97,741
Oct 04 2021 0.635 -0.0108 -1.67% 0.6585 0.685 0.625 80,104
Oct 01 2021 0.6458 -0.0242 -3.61% 0.65 0.6884 0.64 105,056
Sep 30 2021 0.67 0.0217 3.35% 0.6651 0.6748 0.64 102,514
Sep 29 2021 0.6483 -0.05102 -7.3% 0.722 0.722 0.6334 199,436
Sep 28 2021 0.699324 0.00 +0.00% 0.71825 0.727102 0.68 0
Sep 28 2021 0.699324 -0.01468 -2.06% 0.71825 0.727102 0.68 135,578
Sep 27 2021 0.714 0.0277 4.04% 0.6915 0.73 0.66 152,219
Sep 24 2021 0.686304 -0.0237 -3.34% 0.71 0.71 0.6705 55,155
Sep 23 2021 0.71 0.00 +0.00% 0.6741 0.72 0.6741 0
Sep 23 2021 0.71 0.01 1.43% 0.6741 0.72 0.6741 53,205
Sep 22 2021 0.70 0.00 +0.00% 0.695697 0.7271 0.68 0
Sep 22 2021 0.70 0.0271 4.03% 0.695697 0.7271 0.68 59,639
Sep 21 2021 0.6729 0.00 +0.00% 0.73415 0.73415 0.67 0
Sep 21 2021 0.6729 -0.0266 -3.8% 0.73415 0.73415 0.67 92,558
Sep 20 2021 0.6995 0.00 +0.00% 0.815 0.815 0.6943 0
Sep 20 2021 0.6995 -0.04828 -6.46% 0.815 0.815 0.6943 125,310
Sep 17 2021 0.747775 0.00 +0.00% 0.67575 0.747793 0.67575 0
Sep 17 2021 0.747775 0.02898 4.03% 0.67575 0.747793 0.67575 40,634
Sep 16 2021 0.7188 -0.0121 -1.66% 0.71 0.7491 0.7087 88,697
Sep 15 2021 0.7309 0.0009 0.12% 0.75 0.7737 0.7025 32,861
Sep 14 2021 0.73 0.00 +0.00% 0.73 0.7579 0.7115 0
Sep 14 2021 0.73 -0.00717 -0.97% 0.73 0.7579 0.7115 82,591
Sep 13 2021 0.737168 -0.01283 -1.71% 0.7331 0.7814 0.7331 72,025
Sep 10 2021 0.75 0.00958 1.29% 0.75 0.81 0.7297 84,519
Sep 09 2021 0.74042 -0.00218 -0.29% 0.6985 0.7768 0.6985 133,777
Sep 08 2021 0.7426 0.00 +0.00% 0.768 0.769 0.7113 0
Sep 08 2021 0.7426 0.01332 1.83% 0.768 0.769 0.7113 95,922
Sep 07 2021 0.729276 -0.03842 -5.01% 0.7475 0.80 0.719 121,577
Sep 06 2021 0.7677 0.00 +0.00% 0.7547 0.82 0.7512 0
Sep 03 2021 0.7677 0.00 +0.00% 0.7547 0.82 0.7512 0
Sep 03 2021 0.7677 -0.0523 -6.38% 0.7547 0.82 0.7512 126,675
Sep 02 2021 0.82 0.00 +0.00% 0.799968 0.82 0.75111 0
Sep 02 2021 0.82 0.01678 2.09% 0.799968 0.82 0.75111 97,838
Sep 01 2021 0.80322 -0.01178 -1.45% 0.835186 0.835186 0.77294 29,235
Aug 31 2021 0.815 0.00 +0.00% 0.764 0.8478 0.764 0
Aug 31 2021 0.815 0.0205 2.58% 0.764 0.8478 0.764 154,204
Aug 30 2021 0.7945 0.0295 3.86% 0.75 0.8024 0.75 135,967


Your Recent History
USOTC
BLOZF
Cannabix T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.