Cannabix Technologies Inc (PK) (BLOZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0065 | -1.51338766007 | 0.4295 | 0.475 | 0.395371 | 66037 | 0.43537072 | CS |
| 4 | 0.087 | 25.8928571429 | 0.336 | 0.4809 | 0.295 | 86459 | 0.38157172 | CS |
| 12 | 0.083 | 24.4117647059 | 0.34 | 0.643176 | 0.2337 | 193773 | 0.45168998 | CS |
| 26 | 0.263 | 164.375 | 0.16 | 0.643176 | 0.144 | 152550 | 0.36347565 | CS |
| 52 | 0.218341 | 106.685266712 | 0.204659 | 0.643176 | 0.11994 | 123702 | 0.29121787 | CS |
| 156 | -0.422 | -49.9408284024 | 0.845 | 0.8915 | 0.11994 | 97470 | 0.3803763 | CS |
| 260 | -0.237 | -35.9090909091 | 0.66 | 1.96 | 0.11994 | 162221 | 0.63697399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.433 | -0.007 | -1.59 | 0.44 | 0.44 | 0.42 | 52991 |
| 1721337960 | 0.44 | 0 | 0.00 | 0.42 | 0.44946 | 0.42 | 57892 |
| 1721251320 | 0.44 | 0.0125 | 2.92 | 0.42 | 0.475 | 0.42 | 96270 |
| 1721164920 | 0.4275 | -0.0065 | -1.50 | 0.44 | 0.44 | 0.42 | 64521 |
| 1721078940 | 0.434 | -0.011 | -2.47 | 0.4295 | 0.47 | 0.397 | 58513 |
| 1720819200 | 0.445 | 0.01 | 2.30 | 0.46 | 0.46 | 0.4109999 | 96948 |
| 1720733280 | 0.435 | 0.0597501 | 15.92 | 0.399 | 0.4809 | 0.363 | 289265 |
| 1720646880 | 0.3752499 | 0.0052999 | 1.43 | 0.375065 | 0.384 | 0.36 | 50077 |
| 1720560540 | 0.36995 | 0.00495 | 1.36 | 0.38 | 0.38 | 0.36 | 33135 |
| 1720473600 | 0.365 | 0.005 | 1.39 | 0.38 | 0.38 | 0.36075 | 42860 |
| 1720214640 | 0.36 | 0.004 | 1.12 | 0.34 | 0.38 | 0.32 | 59650 |
| 1720041000 | 0.356 | 0.00025 | 0.07 | 0.3575 | 0.3784 | 0.3551 | 64725 |
| 1719955740 | 0.35575 | 0.004 | 1.14 | 0.332 | 0.3738 | 0.325 | 25026 |
| 1719868980 | 0.35175 | 0.0143 | 4.24 | 0.33 | 0.356 | 0.33 | 71087 |
| 1719610020 | 0.33745 | -0.01485 | -4.22 | 0.337882 | 0.35113 | 0.32 | 29336 |
| 1719523200 | 0.3523 | 0.0123 | 3.62 | 0.34 | 0.38 | 0.34 | 75692 |
| 1719437040 | 0.34 | 0.0275 | 8.80 | 0.31 | 0.3682 | 0.31 | 59886 |
| 1719350880 | 0.3125 | -0.0265 | -7.82 | 0.35 | 0.35 | 0.295 | 324054 |
| 1719264540 | 0.339 | -0.00202 | -0.59 | 0.336 | 0.3661 | 0.3267 | 90798 |
| 1719005220 | 0.34102 | -0.01388 | -3.91 | 0.375769 | 0.3963 | 0.335078 | 115812 |
| 1718918640 | 0.3549 | -0.0362 | -9.26 | 0.366 | 0.4067 | 0.354 | 96473 |
| 1718746140 | 0.3911 | 0.0274 | 7.53 | 0.364 | 0.3911 | 0.3495 | 110437 |
| 1718659680 | 0.3637 | 0.0137 | 3.91 | 0.35 | 0.38 | 0.3461 | 93288 |
| 1718400300 | 0.35 | -0.01 | -2.78 | 0.34775 | 0.3675 | 0.3316 | 91672 |
| 1718314140 | 0.36 | -0.00307 | -0.85 | 0.362 | 0.3923499 | 0.3526 | 116511 |
| 1718227380 | 0.36307 | -0.05383 | -12.91 | 0.45 | 0.45 | 0.3557 | 272728 |
| 1718141340 | 0.4169 | -0.02918 | -6.54 | 0.44 | 0.45 | 0.3986 | 142291 |
| 1718054880 | 0.44608 | -0.01392 | -3.03 | 0.46 | 0.4791 | 0.43994 | 92478 |
| 1717795800 | 0.46 | -0.0275 | -5.64 | 0.47 | 0.503 | 0.4531 | 169513 |
| 1717709400 | 0.4875 | -0.0089 | -1.79 | 0.4948 | 0.51 | 0.4683 | 94935 |
| 1717622460 | 0.4964 | 0.0378 | 8.24 | 0.482 | 0.4964 | 0.45 | 96604 |
| 1717536360 | 0.4586 | -0.0725 | -13.65 | 0.5314 | 0.5314 | 0.45 | 613771 |
| 1717450140 | 0.5311 | -0.0389 | -6.82 | 0.5551 | 0.5699999 | 0.49255 | 445216 |
| 1717190940 | 0.5699999 | -0.018 | -3.06 | 0.61 | 0.61 | 0.55485 | 171511 |
| 1717104540 | 0.588 | 0.0011 | 0.19 | 0.6011 | 0.6075 | 0.5689999 | 189905 |
| 1717018020 | 0.5869 | 0.0009 | 0.15 | 0.5629999 | 0.5869 | 0.5629999 | 56974 |
| 1716931740 | 0.586 | 0.026 | 4.64 | 0.5676 | 0.5959 | 0.555 | 275815 |
| 1716585840 | 0.56 | 0.03824 | 7.33 | 0.54 | 0.56 | 0.526823 | 86652 |
| 1716499740 | 0.52176 | -0.00339 | -0.65 | 0.5155 | 0.5353 | 0.505 | 154606 |
| 1716412800 | 0.52515 | 0.00825 | 1.60 | 0.555 | 0.555 | 0.509 | 80237 |
| 1716326940 | 0.5169 | -0.0131 | -2.47 | 0.53 | 0.553 | 0.5158 | 181937 |
| 1716240180 | 0.53 | 0.006 | 1.15 | 0.5 | 0.55 | 0.5 | 239548 |
| 1715981340 | 0.524 | -0.079515 | -13.18 | 0.621 | 0.643176 | 0.5 | 857679 |
| 1715894940 | 0.603515 | 0.133515 | 28.41 | 0.4998 | 0.64112 | 0.46488 | 1682758 |
| 1715808000 | 0.47 | 0.03505 | 8.06 | 0.455216 | 0.4969 | 0.44 | 256917 |
| 1715722140 | 0.43495 | 0.03095 | 7.66 | 0.43 | 0.46 | 0.42 | 393663 |
| 1715635200 | 0.404 | 0.028237 | 7.51 | 0.3777499 | 0.405 | 0.3589 | 184190 |
| 1715376000 | 0.375763 | 0.0307631 | 8.92 | 0.353744 | 0.3855 | 0.342 | 82943 |
| 1715289720 | 0.3449999 | 0.0174999 | 5.34 | 0.335475 | 0.37 | 0.32 | 141067 |
| 1715203200 | 0.3275 | -0.0082 | -2.44 | 0.341954 | 0.34985 | 0.3275 | 86189 |
| 1715117340 | 0.3357 | 0.0155 | 4.84 | 0.358758 | 0.36 | 0.326 | 100135 |
| 1715030940 | 0.3202 | -0.0148 | -4.42 | 0.347227 | 0.36 | 0.31328 | 139831 |
| 1714771740 | 0.335 | -0.017 | -4.83 | 0.355 | 0.36 | 0.335 | 72575 |
| 1714685340 | 0.352 | 0.0221 | 6.70 | 0.315 | 0.37 | 0.315 | 181756 |
| 1714598400 | 0.3299 | 0.0399 | 13.76 | 0.3 | 0.3731 | 0.29505 | 240184 |
| 1714512600 | 0.29 | 0.0563 | 24.09 | 0.27395 | 0.32 | 0.2577999 | 588694 |
| 1714425720 | 0.2337 | -0.1012 | -30.22 | 0.34 | 0.34 | 0.2337 | 404867 |
| 1714166580 | 0.3348999 | -0.1042 | -23.73 | 0.4342 | 0.467 | 0.29 | 937565 |
| 1714080300 | 0.4391 | 0.1148 | 35.40 | 0.33 | 0.48 | 0.324 | 1110058 |
| 1713994020 | 0.3243 | 0.0373 | 13.00 | 0.308 | 0.325 | 0.279691 | 322416 |
| 1713907740 | 0.287 | 0.04445 | 18.33 | 0.267 | 0.32032 | 0.25 | 506559 |
| 1713821340 | 0.24255 | 0.0541 | 28.71 | 0.192 | 0.2499 | 0.1885 | 384962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
