Dark

BLOZF
CANNABIX TECHS INC ORD
stock OTC

EOD

Jul 31, 2026

0.3620USD-3.338%(-0.0125)38,494

Pre-market

0.00USD-100.000%(-0.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.378855	0.378855	0.361940	0.362000	-3.338%	38,494	0.000%
2026-07-30	0.380900	0.394860	0.370600	0.374500	-3.255%	14,620	-3.338%
2026-07-29	0.380600	0.404300	0.373100	0.387100	+1.895%	49,012	-6.484%
2026-07-28	0.347500	0.395670	0.347500	0.379900	+0.185%	38,190	-4.712%
2026-07-27	0.312400	0.394500	0.312400	0.379200	-3.878%	57,612	-4.536%
2026-07-24	0.399700	0.404800	0.371700	0.394500	-1.645%	55,286	-8.238%
2026-07-23	0.330000	0.402540	0.330000	0.401100	+4.562%	51,485	-9.748%
2026-07-22	0.328100	0.397340	0.328100	0.383600	-5.284%	46,037	-5.631%
2026-07-21	0.384500	0.414700	0.384500	0.405000	+5.414%	14,117	-10.617%
2026-07-20	0.394000	0.401300	0.380000	0.384200	-2.497%	23,449	-5.778%
2026-07-17	0.398020	0.429600	0.380700	0.394040	-0.015%	43,553	-8.131%
2026-07-16	0.404400	0.404400	0.390740	0.394100	-1.413%	23,219	-8.145%
2026-07-15	0.390000	0.402200	0.390000	0.399750	+0.339%	39,619	-9.443%
2026-07-14	0.420000	0.423115	0.392900	0.398400	-0.400%	23,406	-9.137%
2026-07-13	0.400800	0.424800	0.356400	0.400000	-6.367%	271,752	-9.500%
2026-07-10	0.400200	0.443400	0.400200	0.427200	-0.695%	58,733	-15.262%
2026-07-09	0.447200	0.447200	0.426600	0.430190	+0.842%	29,423	-15.851%
2026-07-08	0.410000	0.444145	0.410000	0.426600	+4.023%	146,177	-15.143%
2026-07-07	0.385100	0.416100	0.385100	0.410100	+1.249%	82,091	-11.729%
2026-07-06	0.410800	0.410800	0.322500	0.405040	+4.070%	187,735	-10.626%
2026-07-02	0.314550	0.410700	0.314550	0.389200	+3.113%	172,572	-6.989%
2026-07-01	0.400100	0.400100	0.345500	0.377450	+1.465%	95,021	-4.093%
2026-06-30	0.354242	0.386600	0.351120	0.372000	-2.105%	83,403	-2.688%
2026-06-29	0.399000	0.399000	0.366100	0.380000	-5.000%	43,665	-4.737%
2026-06-26	0.373700	0.400000	0.366400	0.400000	+3.173%	48,866	-9.500%
2026-06-25	0.375100	0.387700	0.371100	0.387700	-0.590%	74,067	-6.629%
2026-06-24	0.389900	0.400000	0.378100	0.390000	-1.015%	182,301	-7.179%
2026-06-23	0.399100	0.414140	0.384300	0.394000	-2.956%	67,108	-8.122%
2026-06-22	0.346300	0.447700	0.346300	0.406000	-6.062%	24,437	-10.837%
2026-06-18	0.351500	0.440000	0.351500	0.432200	+5.415%	77,105	-16.242%
2026-06-17	0.419700	0.434925	0.400400	0.410000	-2.311%	112,074	-11.707%
2026-06-16	0.349100	0.445500	0.341300	0.419700	-2.395%	118,318	-13.748%
2026-06-15	0.403000	0.440000	0.403000	0.430000	+0.514%	96,102	-15.814%
2026-06-12	0.456700	0.456700	0.400000	0.427800	+1.857%	98,494	-15.381%
2026-06-11	0.456700	0.456700	0.400000	0.420000	+2.439%	72,995	-13.810%
2026-06-10	0.440000	0.453300	0.401100	0.410000	-9.672%	213,231	-11.707%
2026-06-09	0.428200	0.453900	0.428200	0.453900	+0.119%	75,407	-20.247%
2026-06-08	0.462900	0.482900	0.436000	0.453360	-0.546%	110,096	-20.152%
2026-06-05	0.463200	0.463200	0.445000	0.455850	+0.231%	28,385	-20.588%
2026-06-04	0.424350	0.460200	0.388500	0.454800	-1.182%	68,350	-20.405%
2026-06-03	0.407500	0.468000	0.407500	0.460240	-1.658%	76,974	-21.345%
2026-06-02	0.490200	0.490200	0.450100	0.468000	+0.699%	49,188	-22.650%
2026-06-01	0.455100	0.480000	0.439200	0.464750	-1.117%	114,560	-22.109%
2026-05-29	0.480780	0.517500	0.470000	0.470000	-2.510%	40,372	-22.979%
2026-05-28	0.500000	0.510000	0.460700	0.482100	-3.676%	62,518	-24.912%
2026-05-27	0.470200	0.521900	0.470200	0.500500	+1.856%	41,237	-27.672%
2026-05-26	0.470500	0.528100	0.468200	0.491380	+4.527%	151,101	-26.330%
2026-05-22	0.501000	0.501100	0.470000	0.470100	-1.032%	42,415	-22.995%
2026-05-21	0.484600	0.490000	0.460000	0.475000	+3.238%	75,864	-23.789%
2026-05-20	0.509500	0.509500	0.460100	0.460100	-7.866%	65,098	-21.321%
2026-05-19	0.510000	0.510000	0.485100	0.499380	+2.954%	18,019	-27.510%
2026-05-18	0.520000	0.520000	0.457900	0.485050	-5.976%	82,076	-25.369%
2026-05-15	0.520000	0.527800	0.510000	0.515880	-0.792%	58,364	-29.829%
2026-05-14	0.519900	0.520000	0.509500	0.520000	+0.019%	25,778	-30.385%
2026-05-13	0.500100	0.529990	0.500000	0.519900	-1.122%	96,575	-30.371%
2026-05-12	0.520000	0.535060	0.510400	0.525800	+0.292%	29,842	-31.153%
2026-05-11	0.569200	0.569200	0.519500	0.524271	-0.131%	98,542	-30.952%
2026-05-08	0.520100	0.545300	0.517300	0.524960	-0.951%	78,670	-31.042%
2026-05-07	0.555300	0.555300	0.526300	0.530000	-2.841%	31,497	-31.698%
2026-05-06	0.525000	0.554410	0.523400	0.545500	+3.158%	128,174	-33.639%
2026-05-05	0.540500	0.544000	0.520800	0.528800	-1.956%	23,771	-31.543%
2026-05-04	0.500100	0.550050	0.500100	0.539350	+2.925%	90,333	-32.882%
2026-05-01	0.566200	0.566200	0.521900	0.524020	-2.743%	39,717	-30.919%
2026-04-30	0.544900	0.544900	0.521580	0.538800	+2.638%	54,662	-32.814%
2026-04-29	0.524400	0.537000	0.519800	0.524950	-0.833%	55,276	-31.041%
2026-04-28	0.550525	0.555400	0.529359	0.529359	-5.024%	44,672	-31.615%
2026-04-27	0.556500	0.561800	0.540000	0.557360	+1.338%	92,811	-35.051%
2026-04-24	0.527200	0.550000	0.520000	0.550000	+5.769%	90,036	-34.182%
2026-04-23	0.556250	0.574700	0.520000	0.520000	-9.135%	191,768	-30.385%
2026-04-22	0.529900	0.600000	0.525700	0.572280	+6.510%	347,133	-36.744%
2026-04-21	0.560000	0.560000	0.510100	0.537300	-1.177%	189,005	-32.626%
2026-04-20	0.560000	0.560000	0.524300	0.543700	+0.169%	139,149	-33.419%
2026-04-17	0.591600	0.591600	0.526475	0.542780	+0.956%	57,337	-33.306%
2026-04-16	0.570000	0.570000	0.531720	0.537640	-4.352%	91,060	-32.669%
2026-04-15	0.570000	0.570000	0.545000	0.562100	+0.366%	58,810	-35.599%
2026-04-14	0.547000	0.569000	0.543500	0.560050	+1.458%	150,025	-35.363%
2026-04-13	0.533100	0.568000	0.533100	0.552000	-0.818%	65,394	-34.420%
2026-04-10	0.540800	0.558128	0.496900	0.556550	+7.091%	63,847	-34.956%
2026-04-09	0.556000	0.556000	0.512300	0.519700	-1.943%	85,426	-30.344%
2026-04-08	0.509000	0.546300	0.504200	0.530000	+1.923%	127,057	-31.698%
2026-04-07	0.520744	0.540000	0.504000	0.520000	-2.567%	56,284	-30.385%
2026-04-06	0.533700	0.533700	0.520000	0.533700	+1.657%	57,988	-32.172%
2026-04-02	0.526000	0.560000	0.524910	0.525000	-3.119%	133,583	-31.048%
2026-04-01	0.487000	0.549900	0.475600	0.541900	+12.896%	178,347	-33.198%
2026-03-31	0.535500	0.535500	0.470000	0.480000	-3.050%	141,185	-24.583%
2026-03-30	0.550000	0.551500	0.442000	0.495100	-11.344%	388,025	-26.883%
2026-03-27	0.570000	0.570000	0.545240	0.558450	+1.417%	124,545	-35.178%
2026-03-26	0.594300	0.594300	0.546900	0.550650	-6.969%	135,592	-34.260%
2026-03-25	0.538100	0.594300	0.521900	0.591900	+10.656%	155,509	-38.841%
2026-03-24	0.519250	0.541200	0.510000	0.534900	+3.282%	106,737	-32.324%
2026-03-23	0.455000	0.560000	0.455000	0.517900	-1.589%	193,037	-30.102%
2026-03-20	0.619000	0.619000	0.490000	0.526260	-17.617%	423,314	-31.213%
2026-03-19	0.652000	0.678500	0.582400	0.638800	-0.187%	699,270	-43.331%
2026-03-18	0.595400	0.656040	0.560000	0.640000	+13.998%	941,736	-43.438%
2026-03-17	0.487000	0.650000	0.473200	0.561412	+19.449%	1,262,435	-35.520%
2026-03-16	0.391000	0.470000	0.380000	0.470000	+26.174%	600,658	-22.979%
2026-03-13	0.385000	0.385000	0.370000	0.372500	-0.067%	15,411	-2.819%
2026-03-12	0.378800	0.383700	0.365600	0.372750	-1.295%	33,033	-2.884%
2026-03-11	0.385460	0.389940	0.366600	0.377640	-1.105%	69,041	-4.142%
2026-03-10	0.380000	0.392000	0.376500	0.381860	-0.365%	89,974	-5.201%
2026-03-09	0.387700	0.387700	0.366700	0.383260	+1.904%	78,362	-5.547%
2026-03-06	0.409800	0.409800	0.370000	0.376100	-3.564%	96,408	-3.749%
2026-03-05	0.387500	0.410000	0.387500	0.390000	-4.599%	64,356	-7.179%
2026-03-04	0.410000	0.419100	0.387500	0.408800	+1.314%	140,105	-11.448%
2026-03-03	0.387500	0.414000	0.387500	0.403500	+2.152%	36,752	-10.285%
2026-03-02	0.387500	0.420000	0.387500	0.395000	-3.635%	63,355	-8.354%
2026-02-27	0.387500	0.420000	0.387500	0.409900	-1.086%	18,783	-11.686%
2026-02-26	0.425000	0.426200	0.407000	0.414400	-2.494%	51,927	-12.645%
2026-02-25	0.425000	0.430500	0.425000	0.425000	-1.392%	31,787	-14.824%
2026-02-24	0.411250	0.431600	0.411250	0.431000	+4.485%	114,809	-16.009%
2026-02-23	0.400000	0.422000	0.400000	0.412500	+0.610%	61,284	-12.242%
2026-02-20	0.387500	0.410000	0.387500	0.410000	+2.500%	30,125	-11.707%
2026-02-19	0.400000	0.415950	0.387500	0.400000	+2.564%	60,537	-9.500%
2026-02-18	0.390000	0.400000	0.390000	0.390000	-2.500%	24,936	-7.179%
2026-02-17	0.398380	0.400000	0.375000	0.400000	+0.680%	86,576	-9.500%
2026-02-13	0.413000	0.413000	0.397300	0.397300	-2.305%	29,784	-8.885%
2026-02-12	0.412800	0.412800	0.400500	0.406675	+0.787%	54,017	-10.985%
2026-02-11	0.409980	0.414400	0.391430	0.403500	-3.630%	134,463	-10.285%
2026-02-10	0.423200	0.429800	0.400000	0.418700	-2.164%	63,937	-13.542%
2026-02-09	0.430000	0.440000	0.415000	0.427960	+0.696%	118,999	-15.413%
2026-02-06	0.420000	0.440000	0.420000	0.425000	-1.117%	106,486	-14.824%
2026-02-05	0.420000	0.440000	0.420000	0.429800	-2.118%	69,897	-15.775%
2026-02-04	0.420000	0.450000	0.420000	0.439100	-0.059%	86,297	-17.559%
2026-02-03	0.450300	0.450300	0.423250	0.439360	+2.177%	106,021	-17.607%
2026-02-02	0.435000	0.450300	0.430000	0.430000	-1.149%	218,375	-15.814%
2026-01-30	0.435000	0.453675	0.435000	0.435000	-0.617%	148,573	-16.782%
2026-01-29	0.440100	0.464000	0.435000	0.437700	-2.733%	44,316	-17.295%
2026-01-28	0.450000	0.450000	0.435000	0.450000	+1.914%	29,663	-19.556%
2026-01-27	0.430100	0.450000	0.430100	0.441550	+1.482%	60,535	-18.016%
2026-01-26	0.430100	0.450000	0.430100	0.435100	-2.706%	121,358	-16.801%
2026-01-23	0.462800	0.462800	0.440000	0.447200	+0.359%	96,040	-19.052%
2026-01-22	0.449600	0.456250	0.434646	0.445600	+0.678%	276,394	-18.761%
2026-01-21	0.434115	0.465000	0.420000	0.442600	-2.511%	138,845	-18.211%
2026-01-20	0.438800	0.460000	0.425400	0.454000	-0.066%	182,636	-20.264%
2026-01-16	0.460000	0.460000	0.445960	0.454300	+3.864%	55,284	-20.317%
2026-01-15	0.420000	0.466000	0.420000	0.437400	-2.800%	141,161	-17.238%
2026-01-14	0.477000	0.477000	0.430275	0.450000	+1.251%	38,328	-19.556%
2026-01-13	0.420000	0.465000	0.409500	0.444440	+0.712%	184,020	-18.549%
2026-01-12	0.467000	0.467000	0.430900	0.441300	-1.319%	104,502	-17.970%
2026-01-09	0.442000	0.457000	0.430000	0.447200	+1.636%	104,107	-19.052%
2026-01-08	0.428580	0.450000	0.408500	0.440000	0.000%	59,252	-17.727%
2026-01-07	0.408500	0.469000	0.408500	0.440000	-2.222%	174,623	-17.727%
2026-01-06	0.384700	0.452000	0.384700	0.450000	+10.974%	361,280	-19.556%
2026-01-05	0.387000	0.430000	0.387000	0.405500	-6.230%	87,887	-10.727%
2026-01-02	0.375000	0.435000	0.375000	0.432440	+2.523%	99,666	-16.289%
2025-12-31	0.410000	0.441520	0.410000	0.421800	-0.448%	53,948	-14.177%
2025-12-30	0.411300	0.454400	0.411300	0.423700	-4.197%	75,591	-14.562%
2025-12-29	0.462000	0.465000	0.422600	0.442260	+4.307%	77,362	-18.148%
2025-12-26	0.430000	0.459990	0.411000	0.424000	+0.071%	93,879	-14.623%
2025-12-24	0.410000	0.423700	0.410000	0.423700	+1.218%	96,049	-14.562%
2025-12-23	0.467600	0.467600	0.415000	0.418600	-6.771%	187,537	-13.521%
2025-12-22	0.388000	0.467600	0.388000	0.449000	+9.246%	638,425	-19.376%
2025-12-19	0.400000	0.411000	0.360000	0.411000	+8.729%	230,640	-11.922%
2025-12-18	0.376500	0.380000	0.360000	0.378005	-0.525%	124,203	-4.234%
2025-12-17	0.394000	0.394000	0.372382	0.380000	-1.042%	78,286	-4.737%
2025-12-16	0.375720	0.394500	0.369850	0.384000	+6.283%	165,663	-5.729%
2025-12-15	0.395000	0.395000	0.356100	0.361300	-8.532%	114,350	+0.194%
2025-12-12	0.365000	0.395000	0.348000	0.395000	+10.955%	202,190	-8.354%
2025-12-11	0.372400	0.380000	0.350000	0.356000	-1.112%	89,856	+1.685%
2025-12-10	0.337000	0.375880	0.337000	0.360005	+0.001%	113,373	+0.554%
2025-12-09	0.350000	0.393000	0.350000	0.360000	-0.028%	227,128	+0.556%
2025-12-08	0.332000	0.377800	0.332000	0.360100	-2.120%	152,293	+0.528%
2025-12-05	0.363700	0.380000	0.355800	0.367900	-1.187%	80,832	-1.604%
2025-12-04	0.366220	0.372320	0.362600	0.372320	+0.668%	48,431	-2.772%
2025-12-03	0.370000	0.379900	0.363700	0.369850	+1.329%	56,938	-2.122%
2025-12-02	0.363700	0.380000	0.363700	0.365000	-3.947%	79,413	-0.822%
2025-12-01	0.382280	0.382280	0.365000	0.380000	+2.041%	55,316	-4.737%
2025-11-28	0.355800	0.379935	0.355800	0.372400	-0.428%	40,330	-2.793%
2025-11-26	0.392380	0.396200	0.370800	0.374000	-3.384%	90,113	-3.209%
2025-11-25	0.411000	0.411000	0.371200	0.387100	-0.997%	69,026	-6.484%
2025-11-24	0.400000	0.400400	0.360000	0.391000	-0.357%	165,530	-7.417%
2025-11-21	0.385000	0.408000	0.354300	0.392400	-0.619%	248,465	-7.747%
2025-11-20	0.380000	0.403900	0.380000	0.394845	+1.798%	78,492	-8.318%
2025-11-19	0.400000	0.420000	0.382800	0.387870	-3.033%	143,190	-6.670%
2025-11-18	0.400000	0.413850	0.400000	0.400000	-1.942%	63,931	-9.500%
2025-11-17	0.406450	0.420000	0.400000	0.407920	+1.980%	127,285	-11.257%
2025-11-14	0.440000	0.440000	0.400000	0.400000	-2.179%	104,449	-9.500%
2025-11-13	0.435800	0.435800	0.400500	0.408909	-3.194%	60,024	-11.472%
2025-11-12	0.405500	0.432800	0.405500	0.422400	+3.676%	176,097	-14.299%
2025-11-11	0.410000	0.420000	0.390200	0.407425	-0.628%	151,960	-11.149%
2025-11-10	0.410000	0.410000	0.390000	0.410000	+1.736%	106,022	-11.707%
2025-11-07	0.442500	0.450000	0.390000	0.403005	+0.953%	86,629	-10.175%
2025-11-06	0.390000	0.423000	0.390000	0.399200	+2.359%	118,983	-9.319%
2025-11-05	0.448400	0.448400	0.390000	0.390000	-8.665%	187,384	-7.179%
2025-11-04	0.390000	0.427000	0.371800	0.427000	+12.487%	520,191	-15.222%
2025-11-03	0.377000	0.381300	0.364500	0.379600	+2.263%	37,452	-4.636%
2025-10-31	0.339000	0.400000	0.339000	0.371200	-4.021%	33,432	-2.478%
2025-10-30	0.377000	0.400000	0.369900	0.386750	-0.245%	66,157	-6.399%
2025-10-29	0.380000	0.390000	0.372000	0.387700	+2.026%	46,645	-6.629%
2025-10-28	0.357000	0.398100	0.354000	0.380000	-1.503%	58,873	-4.737%
2025-10-27	0.356000	0.386800	0.356000	0.385800	+0.863%	102,932	-6.169%
2025-10-24	0.367800	0.386800	0.367800	0.382500	+6.250%	91,571	-5.359%
2025-10-23	0.374020	0.386800	0.360000	0.360000	-3.356%	53,447	+0.556%
2025-10-22	0.372100	0.380000	0.365200	0.372500	-3.697%	58,184	-2.819%
2025-10-21	0.376800	0.386800	0.369000	0.386800	+1.789%	32,855	-6.412%
2025-10-20	0.370100	0.386800	0.370100	0.380000	+0.529%	90,732	-4.737%
2025-10-17	0.389000	0.389000	0.377520	0.378000	-1.818%	92,106	-4.233%
2025-10-16	0.367000	0.386800	0.367000	0.385000	+2.606%	157,522	-5.974%
2025-10-15	0.384700	0.387000	0.370000	0.375220	-1.258%	165,192	-3.523%
2025-10-14	0.388000	0.396800	0.372500	0.380000	0.000%	54,598	-4.737%
2025-10-13	0.370000	0.405000	0.350000	0.380000	-2.564%	116,424	-4.737%
2025-10-10	0.405400	0.410000	0.390000	0.390000	-0.154%	69,263	-7.179%
2025-10-09	0.369800	0.420000	0.369800	0.390600	-4.105%	70,923	-7.322%
2025-10-08	0.430000	0.430000	0.400000	0.407320	-0.871%	74,010	-11.126%
2025-10-07	0.379000	0.418600	0.379000	0.410900	-1.875%	33,484	-11.901%
2025-10-06	0.435500	0.435500	0.413800	0.418750	-3.780%	127,185	-13.552%
2025-10-03	0.400000	0.435200	0.400000	0.435200	+5.559%	206,163	-16.820%
2025-10-02	0.400000	0.425250	0.400000	0.412280	-1.274%	47,734	-12.196%
2025-10-01	0.437000	0.437000	0.400000	0.417600	-3.356%	90,405	-13.314%
2025-09-30	0.387000	0.447500	0.384000	0.432100	+16.784%	330,912	-16.223%
2025-09-29	0.383000	0.393400	0.351000	0.370000	-4.884%	168,822	-2.162%
2025-09-26	0.382000	0.399000	0.382000	0.389000	+1.039%	22,628	-6.941%
2025-09-25	0.429300	0.429300	0.380000	0.385000	-6.098%	164,019	-5.974%
2025-09-24	0.390400	0.410900	0.390400	0.410000	+2.912%	66,471	-11.707%
2025-09-23	0.400000	0.405000	0.379500	0.398400	+2.154%	28,150	-9.137%
2025-09-22	0.394200	0.404013	0.380000	0.390000	-3.704%	68,362	-7.179%
2025-09-19	0.390000	0.405000	0.390000	0.405000	+1.199%	47,964	-10.617%
2025-09-18	0.400800	0.407500	0.390000	0.400200	+2.353%	45,620	-9.545%
2025-09-17	0.391000	0.391000	0.368400	0.391000	+2.922%	50,648	-7.417%
2025-09-16	0.408800	0.410400	0.328500	0.379900	-7.634%	331,406	-4.712%
2025-09-15	0.380000	0.415600	0.380000	0.411300	+1.606%	37,874	-11.986%
2025-09-12	0.399900	0.412375	0.398100	0.404800	+1.225%	109,882	-10.573%
2025-09-11	0.405000	0.409700	0.399900	0.399900	-0.547%	49,783	-9.477%
2025-09-10	0.400000	0.406100	0.390000	0.402100	+0.525%	50,044	-9.973%
2025-09-09	0.380000	0.425100	0.377800	0.400000	-2.439%	104,457	-9.500%
2025-09-08	0.414360	0.425000	0.378700	0.410000	-1.110%	98,094	-11.707%
2025-09-05	0.422900	0.422900	0.393007	0.414600	-0.451%	103,205	-12.687%
2025-09-04	0.409800	0.418720	0.401000	0.416480	-0.364%	33,978	-13.081%
2025-09-03	0.390000	0.422900	0.390000	0.418000	+0.577%	81,453	-13.397%
2025-09-02	0.402050	0.423000	0.400000	0.415600	-1.299%	48,225	-12.897%
2025-08-29	0.414400	0.423200	0.405790	0.421070	+4.199%	41,832	-14.029%
2025-08-28	0.417800	0.423190	0.404000	0.404100	-0.956%	115,626	-10.418%
2025-08-27	0.404000	0.421220	0.404000	0.408000	-2.275%	89,532	-11.275%
2025-08-26	0.404000	0.433800	0.400500	0.417500	+0.438%	37,540	-13.293%
2025-08-25	0.414400	0.434900	0.411100	0.415680	-1.962%	87,778	-12.914%
2025-08-22	0.419500	0.428300	0.404100	0.424000	+0.469%	77,371	-14.623%
2025-08-21	0.412300	0.424800	0.408470	0.422020	+0.481%	59,680	-14.222%
2025-08-20	0.418340	0.429900	0.413500	0.420000	-2.326%	71,917	-13.810%
2025-08-19	0.425400	0.430000	0.400000	0.430000	+6.436%	91,697	-15.814%
2025-08-18	0.430000	0.430000	0.400000	0.404000	-3.372%	177,322	-10.396%
2025-08-15	0.400000	0.430000	0.400000	0.418100	+1.976%	41,230	-13.418%
2025-08-14	0.430000	0.430000	0.387000	0.410000	-4.651%	66,021	-11.707%
2025-08-13	0.431000	0.434900	0.403600	0.430000	+0.849%	100,343	-15.814%
2025-08-12	0.402000	0.445300	0.402000	0.426380	-1.191%	79,068	-15.099%
2025-08-11	0.410000	0.440000	0.410000	0.431520	-1.994%	102,953	-16.110%
2025-08-08	0.406000	0.440300	0.406000	0.440300	+2.395%	86,319	-17.783%
2025-08-07	0.418320	0.430000	0.410000	0.430000	+0.939%	35,947	-15.814%
2025-08-06	0.426000	0.426000	0.410000	0.426000	+3.398%	170,212	-15.023%
2025-08-05	0.410000	0.426000	0.410000	0.412000	-0.603%	148,212	-12.136%
2025-08-04	0.430000	0.430000	0.410000	0.414500	-1.812%	131,935	-12.666%
2025-08-01	0.410000	0.425000	0.410000	0.422150	-0.927%	54,783	-14.248%
2025-07-31	0.418419	0.437600	0.418419	0.426100	-0.907%	43,815	-15.043%
2025-07-30	0.441940	0.444000	0.421200	0.430000	-3.371%	50,857	-15.814%
2025-07-29	0.430000	0.453750	0.410000	0.445000	+3.081%	84,225	-18.652%
2025-07-28	0.417000	0.452950	0.417000	0.431700	-2.153%	63,151	-16.145%
2025-07-25	0.470000	0.470000	0.437000	0.441200	-1.956%	31,652	-17.951%
2025-07-24	0.455000	0.457300	0.450000	0.450000	0.000%	21,521	-19.556%
2025-07-23	0.455440	0.460000	0.448500	0.450000	-2.174%	34,614	-19.556%
2025-07-22	0.430400	0.460000	0.414000	0.460000	+4.975%	103,726	-21.304%
2025-07-21	0.461900	0.467500	0.433200	0.438200	-3.946%	97,377	-17.389%
2025-07-18	0.456200	0.467500	0.456200	0.456200	-1.213%	32,771	-20.649%
2025-07-17	0.443000	0.470000	0.443000	0.461800	+0.566%	63,650	-21.611%
2025-07-16	0.431000	0.469382	0.430000	0.459200	-1.502%	63,027	-21.167%
2025-07-15	0.441000	0.468600	0.435700	0.466200	+7.172%	235,041	-22.351%
2025-07-14	0.405000	0.439700	0.400000	0.435000	+3.819%	86,096	-16.782%
2025-07-11	0.425000	0.440000	0.414500	0.419000	-3.567%	81,049	-13.604%
2025-07-10	0.405000	0.436000	0.405000	0.434500	-0.479%	75,951	-16.686%
2025-07-09	0.437000	0.450000	0.423900	0.436590	-3.195%	89,562	-17.085%
2025-07-08	0.424500	0.453600	0.424500	0.451000	+0.222%	49,910	-19.734%
2025-07-07	0.468000	0.468000	0.450000	0.450000	-2.450%	58,099	-19.556%
2025-07-03	0.451000	0.463800	0.445000	0.461300	-0.796%	18,616	-21.526%
2025-07-02	0.450000	0.469900	0.450000	0.465000	-0.533%	161,084	-22.151%
2025-07-01	0.450000	0.470000	0.450000	0.467490	+3.473%	33,559	-22.565%
2025-06-30	0.448000	0.469200	0.448000	0.451800	-0.669%	29,538	-19.876%
2025-06-27	0.461200	0.469800	0.447500	0.454841	+1.640%	20,257	-20.412%
2025-06-26	0.453700	0.469800	0.447500	0.447500	-3.813%	35,451	-19.106%
2025-06-25	0.463080	0.465240	0.455000	0.465240	+1.139%	25,590	-22.191%
2025-06-24	0.458100	0.478100	0.447500	0.460000	-1.033%	91,800	-21.304%
2025-06-23	0.446600	0.466100	0.446600	0.464800	+2.154%	61,679	-22.117%
2025-06-20	0.478100	0.478100	0.450000	0.455000	-1.728%	159,185	-20.440%
2025-06-18	0.450100	0.470000	0.450000	0.463000	+0.184%	73,532	-21.814%
2025-06-17	0.478100	0.478100	0.448510	0.462150	+1.216%	67,390	-21.670%
2025-06-16	0.450000	0.467900	0.445246	0.456600	-0.186%	55,563	-20.718%
2025-06-13	0.478100	0.478100	0.450000	0.457450	-1.569%	43,378	-20.866%
2025-06-12	0.427800	0.470000	0.427800	0.464742	-0.270%	53,613	-22.107%
2025-06-11	0.478100	0.480000	0.448400	0.466000	-0.851%	45,406	-22.318%
2025-06-10	0.469850	0.474050	0.460000	0.470000	+0.967%	23,073	-22.979%
2025-06-09	0.465000	0.472100	0.460000	0.465500	+0.108%	95,775	-22.234%
2025-06-06	0.453200	0.473300	0.447500	0.465000	+0.864%	85,472	-22.151%
2025-06-05	0.413000	0.480000	0.413000	0.461015	+8.347%	284,487	-21.478%
2025-06-04	0.416500	0.436000	0.416500	0.425500	-1.864%	43,890	-14.924%
2025-06-03	0.426400	0.436000	0.425000	0.433580	+0.335%	30,560	-16.509%
2025-06-02	0.406500	0.439700	0.406500	0.432134	+0.347%	17,038	-16.230%
2025-05-30	0.461000	0.461000	0.394000	0.430640	-0.660%	48,111	-15.939%
2025-05-29	0.455000	0.455000	0.425000	0.433500	+3.263%	133,613	-16.494%
2025-05-28	0.416050	0.430000	0.412100	0.419800	-2.349%	44,241	-13.768%
2025-05-27	0.423800	0.430000	0.410000	0.429900	+0.491%	66,354	-15.794%
2025-05-23	0.433900	0.440000	0.411500	0.427800	-0.512%	43,803	-15.381%
2025-05-22	0.445000	0.445000	0.400000	0.430000	+2.381%	23,918	-15.814%
2025-05-21	0.445000	0.445000	0.420000	0.420000	-2.326%	68,894	-13.810%
2025-05-20	0.435960	0.444900	0.424300	0.430000	-2.989%	72,146	-15.814%
2025-05-19	0.430000	0.445000	0.430000	0.443250	+1.326%	50,402	-18.331%
2025-05-16	0.430000	0.448900	0.430000	0.437450	-0.455%	26,550	-17.248%
2025-05-15	0.430000	0.464000	0.430000	0.439450	-1.402%	70,238	-17.624%
2025-05-14	0.420000	0.456800	0.420000	0.445700	+6.616%	55,354	-18.779%
2025-05-13	0.410000	0.435000	0.410000	0.418042	+0.202%	50,841	-13.406%
2025-05-12	0.413000	0.434000	0.411700	0.417200	+1.756%	72,721	-13.231%
2025-05-09	0.410000	0.447000	0.410000	0.410000	-4.407%	43,024	-11.707%
2025-05-08	0.420000	0.438500	0.410000	0.428900	+0.327%	52,283	-15.598%
2025-05-07	0.443500	0.447000	0.425000	0.427500	-1.475%	39,139	-15.322%
2025-05-06	0.447000	0.447000	0.426450	0.433900	-1.072%	21,433	-16.571%
2025-05-05	0.401000	0.458800	0.400000	0.438600	+6.976%	162,748	-17.465%
2025-05-02	0.421150	0.430000	0.410000	0.410000	-5.158%	103,931	-11.707%
2025-05-01	0.446500	0.446500	0.415570	0.432300	+0.535%	79,960	-16.262%
2025-04-30	0.446000	0.446000	0.420100	0.430000	0.000%	21,458	-15.814%
2025-04-29	0.436300	0.463000	0.404000	0.430000	-4.296%	63,779	-15.814%
2025-04-28	0.420000	0.496900	0.420000	0.449300	+9.585%	256,153	-19.430%
2025-04-25	0.451000	0.451000	0.410000	0.410000	-4.762%	52,260	-11.707%
2025-04-24	0.442500	0.451400	0.427000	0.430500	-2.712%	29,214	-15.912%
2025-04-23	0.439000	0.464000	0.439000	0.442500	+0.797%	29,451	-18.192%
2025-04-22	0.464000	0.464000	0.435200	0.439000	+0.864%	38,097	-17.540%
2025-04-21	0.464000	0.464000	0.430100	0.435238	-4.553%	20,738	-16.827%
2025-04-17	0.465000	0.465000	0.434100	0.456000	+3.378%	55,283	-20.614%
2025-04-16	0.442500	0.470448	0.390000	0.441100	-0.328%	91,184	-17.932%
2025-04-15	0.430000	0.459900	0.424300	0.442550	+2.919%	68,936	-18.201%
2025-04-14	0.438000	0.440000	0.429800	0.430000	-1.376%	74,654	-15.814%
2025-04-11	0.440000	0.440000	0.430000	0.436000	+0.681%	59,988	-16.972%
2025-04-10	0.462000	0.462000	0.400000	0.433050	-2.707%	36,229	-16.407%
2025-04-09	0.455000	0.455000	0.430000	0.445100	+2.087%	136,673	-18.670%
2025-04-08	0.420000	0.442600	0.420000	0.436000	+3.810%	136,750	-16.972%
2025-04-07	0.375000	0.435000	0.374000	0.420000	0.000%	353,325	-13.810%
2025-04-04	0.362000	0.427000	0.362000	0.420000	+0.768%	46,509	-13.810%
2025-04-03	0.453500	0.460000	0.413400	0.416800	-7.378%	124,832	-13.148%
2025-04-02	0.460000	0.475000	0.390000	0.450000	+2.763%	115,174	-19.556%
2025-04-01	0.414000	0.450000	0.363200	0.437900	+16.293%	529,273	-17.333%
2025-03-31	0.368800	0.389400	0.361800	0.376550	+3.704%	69,428	-3.864%
2025-03-28	0.369000	0.383500	0.363100	0.363100	-3.364%	30,224	-0.303%
2025-03-27	0.375000	0.388300	0.355000	0.375740	+4.372%	71,519	-3.657%
2025-03-26	0.410000	0.410000	0.357100	0.360000	-7.692%	92,349	+0.556%
2025-03-25	0.400000	0.424000	0.377900	0.390000	+0.412%	13,667	-7.179%
2025-03-24	0.400000	0.410200	0.377000	0.388400	+0.752%	22,603	-6.797%
2025-03-21	0.400000	0.423100	0.376300	0.385500	-5.734%	80,348	-6.096%
2025-03-20	0.441000	0.441000	0.400000	0.408950	-0.280%	25,679	-11.481%
2025-03-19	0.441000	0.441000	0.377800	0.410100	+3.040%	73,577	-11.729%
2025-03-18	0.361000	0.471950	0.361000	0.398000	+7.713%	375,863	-9.045%
2025-03-17	0.367500	0.399948	0.330000	0.369500	-2.763%	187,384	-2.030%
2025-03-14	0.258050	0.382150	0.258050	0.380000	+26.667%	229,477	-4.737%
2025-03-13	0.325600	0.325600	0.266000	0.300000	+0.351%	81,426	+20.667%
2025-03-12	0.264700	0.319100	0.264700	0.298950	+13.454%	46,461	+21.090%
2025-03-11	0.280000	0.288400	0.253000	0.263500	-12.167%	217,712	+37.381%
2025-03-10	0.271000	0.305700	0.271000	0.300000	-1.865%	74,520	+20.667%
2025-03-07	0.318900	0.318900	0.280000	0.305700	-1.387%	10,982	+18.417%
2025-03-06	0.310000	0.314900	0.310000	0.310000	+2.361%	10,679	+16.774%
2025-03-05	0.310040	0.310040	0.280000	0.302850	-1.062%	41,317	+19.531%
2025-03-04	0.320000	0.320000	0.299400	0.306100	-4.044%	36,059	+18.262%
2025-03-03	0.316000	0.326000	0.290000	0.319000	+6.333%	68,188	+13.480%
2025-02-28	0.320000	0.320000	0.295500	0.300000	-6.250%	66,264	+20.667%
2025-02-27	0.352000	0.352000	0.320000	0.320000	-6.235%	40,623	+13.125%
2025-02-26	0.300000	0.348200	0.300000	0.341280	+3.012%	34,577	+6.071%
2025-02-25	0.335000	0.352000	0.330000	0.331300	-1.104%	57,398	+9.267%
2025-02-24	0.330000	0.360700	0.330000	0.335000	-6.555%	111,139	+8.060%
2025-02-21	0.321700	0.380000	0.321700	0.358500	+7.658%	46,803	+0.976%
2025-02-20	0.321700	0.351300	0.321700	0.333000	-4.857%	20,818	+8.709%
2025-02-19	0.346460	0.359800	0.332100	0.350000	0.000%	48,175	+3.429%
2025-02-18	0.328000	0.358000	0.314100	0.350000	+2.941%	71,488	+3.429%
2025-02-14	0.332500	0.350000	0.323100	0.340000	+2.225%	69,635	+6.471%
2025-02-13	0.347500	0.350000	0.316200	0.332600	+0.965%	35,148	+8.839%
2025-02-12	0.330000	0.345900	0.315000	0.329420	-1.134%	35,594	+9.890%
2025-02-11	0.317605	0.346000	0.310050	0.333200	-0.120%	100,227	+8.643%
2025-02-10	0.340000	0.350000	0.309000	0.333600	-0.418%	131,247	+8.513%

.dark-mode .Cb1pT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cb1pT9{ color: #333333; background-color: white; border: 2px solid #333333; }BLOZFCANNABIX TECHS INC ORDstock OTC

BLOZF
CANNABIX TECHS INC ORD
stock OTC