Cannabix Technologies Inc (BLO)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 22.4489795918 | 0.49 | 0.65 | 0.49 | 31832 | 0.54489429 | CS |
| 4 | 0.12 | 25 | 0.48 | 0.65 | 0.42 | 42773 | 0.4876428 | CS |
| 12 | 0.3 | 100 | 0.3 | 0.88 | 0.265 | 166760 | 0.59252622 | CS |
| 26 | 0.39 | 185.714285714 | 0.21 | 0.88 | 0.185 | 102276 | 0.50069031 | CS |
| 52 | 0.315 | 110.526315789 | 0.285 | 0.88 | 0.16 | 73409 | 0.42067057 | CS |
| 156 | -0.49 | -44.9541284404 | 1.09 | 1.12 | 0.16 | 54631 | 0.50531235 | CS |
| 260 | -0.43 | -41.7475728155 | 1.03 | 2.49 | 0.16 | 101761 | 0.85039634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721077500 | 0.6 | 0 | 0.00 | 0.56 | 0.6 | 0.56 | 35957 |
| 1720818300 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.5699999 | 15270 |
| 1720731900 | 0.55 | 0.04 | 7.84 | 0.52 | 0.65 | 0.52 | 111009 |
| 1720645500 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.5 | 6788 |
| 1720559100 | 0.5 | 0 | 0.00 | 0.495 | 0.51 | 0.49 | 18987 |
| 1720472700 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 7105 |
| 1720213500 | 0.49 | 0.015 | 3.16 | 0.5 | 0.51 | 0.46 | 16400 |
| 1720127100 | 0.475 | -0.025 | -5.00 | 0.475 | 0.475 | 0.47 | 18182 |
| 1720040700 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.48 | 13594 |
| 1719954300 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 8766 |
| 1719608700 | 0.46 | 0 | 0.00 | 0.455 | 0.475 | 0.455 | 14829 |
| 1719522300 | 0.46 | -0.005 | -1.08 | 0.5 | 0.51 | 0.46 | 28274 |
| 1719435900 | 0.465 | 0.04 | 9.41 | 0.485 | 0.5 | 0.43 | 43927 |
| 1719349500 | 0.425 | -0.045 | -9.57 | 0.44 | 0.44 | 0.42 | 115733 |
| 1719263100 | 0.47 | 0.01 | 2.17 | 0.47 | 0.49 | 0.46 | 36486 |
| 1719003900 | 0.46 | -0.03 | -6.12 | 0.53 | 0.53 | 0.46 | 118677 |
| 1718917500 | 0.49 | -0.05 | -9.26 | 0.53 | 0.55 | 0.49 | 107558 |
| 1718831100 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.5 | 61620 |
| 1718744700 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.48 | 42753 |
| 1718658300 | 0.5 | 0.01 | 2.04 | 0.48 | 0.5 | 0.48 | 26728 |
| 1718399100 | 0.49 | 0 | 0.00 | 0.48 | 0.51 | 0.46 | 48165 |
| 1718312700 | 0.49 | -0.005 | -1.01 | 0.53 | 0.53 | 0.48 | 46130 |
| 1718226300 | 0.495 | -0.085 | -14.66 | 0.55 | 0.59 | 0.49 | 135192 |
| 1718139900 | 0.58 | -0.02 | -3.33 | 0.61 | 0.62 | 0.55 | 84944 |
| 1718053440 | 0.6 | -0.03 | -4.76 | 0.64 | 0.64 | 0.6 | 84314 |
| 1717794300 | 0.63 | -0.02 | -3.08 | 0.65 | 0.68 | 0.63 | 19590 |
| 1717707900 | 0.65 | -0.01 | -1.52 | 0.7 | 0.71 | 0.64 | 200059 |
| 1717621500 | 0.66 | 0.03 | 4.76 | 0.62 | 0.68 | 0.62 | 90459 |
| 1717535100 | 0.63 | -0.085 | -11.89 | 0.72 | 0.72 | 0.62 | 224666 |
| 1717448700 | 0.715 | -0.045 | -5.92 | 0.75 | 0.76 | 0.6899999 | 147052 |
| 1717189500 | 0.76 | -0.04 | -5.00 | 0.79 | 0.81 | 0.75 | 124690 |
| 1717103100 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8199999 | 0.78 | 140717 |
| 1717016700 | 0.79 | -0.02 | -2.47 | 0.79 | 0.79 | 0.78 | 10128 |
| 1716930300 | 0.81 | 0.08 | 10.96 | 0.75 | 0.81 | 0.75 | 186547 |
| 1716843900 | 0.73 | -0.04 | -5.19 | 0.8 | 0.8 | 0.72 | 82464 |
| 1716584700 | 0.77 | 0.04 | 5.48 | 0.73 | 0.77 | 0.71 | 95225 |
| 1716498300 | 0.73 | 0.01 | 1.39 | 0.7 | 0.73 | 0.6899999 | 34308 |
| 1716411900 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 107726 |
| 1716325500 | 0.72 | 0.0300001 | 4.35 | 0.72 | 0.75 | 0.71 | 128802 |
| 1715979900 | 0.6899999 | -0.12 | -14.81 | 0.83 | 0.87 | 0.68 | 877949 |
| 1715893500 | 0.81 | 0.18 | 28.57 | 0.6899999 | 0.88 | 0.68 | 1644861 |
| 1715807100 | 0.63 | 0.03 | 5.00 | 0.63 | 0.67 | 0.62 | 247833 |
| 1715720700 | 0.6 | 0.05 | 9.09 | 0.6 | 0.62 | 0.58 | 246730 |
| 1715634300 | 0.55 | 0.04 | 7.84 | 0.52 | 0.55 | 0.5 | 135392 |
| 1715375100 | 0.51 | 0.04 | 8.51 | 0.465 | 0.52 | 0.465 | 35503 |
| 1715288700 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.45 | 79440 |
| 1715202300 | 0.46 | 0 | 0.00 | 0.465 | 0.48 | 0.46 | 79074 |
| 1715115900 | 0.46 | 0.015 | 3.37 | 0.495 | 0.495 | 0.445 | 72314 |
| 1715029500 | 0.445 | -0.02 | -4.30 | 0.495 | 0.495 | 0.44 | 53339 |
| 1714770300 | 0.465 | -0.015 | -3.13 | 0.495 | 0.5 | 0.45 | 77709 |
| 1714683900 | 0.48 | 0.03 | 6.67 | 0.475 | 0.495 | 0.475 | 96910 |
| 1714597500 | 0.45 | 0.0400001 | 9.76 | 0.4099999 | 0.51 | 0.4099999 | 339540 |
| 1714511100 | 0.4099999 | 0.0899999 | 28.12 | 0.375 | 0.43 | 0.34 | 601747 |
| 1714424700 | 0.32 | -0.145 | -31.18 | 0.45 | 0.45 | 0.31 | 271957 |
| 1714165500 | 0.465 | -0.125 | -21.19 | 0.6 | 0.6 | 0.4 | 471559 |
| 1714079100 | 0.59 | 0.145 | 32.58 | 0.45 | 0.65 | 0.45 | 516084 |
| 1713992700 | 0.445 | 0.05 | 12.66 | 0.395 | 0.45 | 0.38 | 470035 |
| 1713906300 | 0.395 | 0.055 | 16.18 | 0.35 | 0.44 | 0.34 | 414943 |
| 1713819900 | 0.34 | 0.09 | 36.00 | 0.3 | 0.34 | 0.265 | 135268 |
| 1713560700 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.25 | 17554 |
| 1713474300 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.255 | 26790 |
| 1713387900 | 0.26 | -0.005 | -1.89 | 0.28 | 0.28 | 0.26 | 138514 |
| 1713301500 | 0.265 | 0.035 | 15.22 | 0.245 | 0.265 | 0.245 | 174005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
