Cannabix Technologies Historical Data - BLO

기업명	주식 심볼	시장	주식 타입
Cannabix Technologies Inc	BLO	CSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.015	-3.13%	0.465	05:00:00

개장가	저가	고가	종가	전일 종가
0.495	0.45	0.50	0.465	0.48

BLO Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.60	0.60	0.31	0.4222494	356,343	-0.135	-22.50%
1개월	0.25	0.65	0.22	0.4177702	193,430	0.215	86.00%
3개월	0.225	0.65	0.195	0.3480945	102,795	0.24	106.67%
6개월	0.24	0.65	0.16	0.2995241	73,203	0.225	93.75%
1년	0.33	0.65	0.16	0.2894998	53,989	0.135	40.91%
3년	1.34	1.45	0.16	0.5327658	51,721	-0.875	-65.30%
5년	1.20	2.49	0.16	0.8744216	99,956	-0.735	-61.25%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.465	-0.015	-3.13%	0.495	0.50	0.45	77,709
03 5월(5) 2024	0.48	0.03	6.67%	0.475	0.495	0.475	96,910
02 5월(5) 2024	0.45	0.04	9.76%	0.41	0.51	0.41	339,540
01 5월(5) 2024	0.41	0.09	28.12%	0.375	0.43	0.34	601,747
30 4월(4) 2024	0.32	-0.145	-31.18%	0.45	0.45	0.31	271,957
27 4월(4) 2024	0.465	-0.125	-21.19%	0.60	0.60	0.40	471,559
26 4월(4) 2024	0.59	0.145	32.58%	0.45	0.65	0.45	516,084
25 4월(4) 2024	0.445	0.05	12.66%	0.395	0.45	0.38	470,035
24 4월(4) 2024	0.395	0.055	16.18%	0.35	0.44	0.34	414,943
23 4월(4) 2024	0.34	0.09	36.00%	0.30	0.34	0.265	135,268
20 4월(4) 2024	0.25	-0.02	-7.41%	0.28	0.28	0.25	17,554
19 4월(4) 2024	0.27	0.01	3.85%	0.26	0.27	0.255	26,790
18 4월(4) 2024	0.26	-0.005	-1.89%	0.28	0.28	0.26	138,514
17 4월(4) 2024	0.265	0.035	15.22%	0.245	0.265	0.245	174,005
16 4월(4) 2024	0.23	-0.015	-6.12%	0.245	0.25	0.225	27,053
13 4월(4) 2024	0.245	-0.01	-3.92%	0.245	0.255	0.24	9,706
12 4월(4) 2024	0.255	0.03	13.33%	0.225	0.26	0.225	71,821
11 4월(4) 2024	0.225	0.00	0.00%	0.225	0.24	0.22	5,910
10 4월(4) 2024	0.225	-0.01	-4.26%	0.25	0.25	0.225	41,627
09 4월(4) 2024	0.235	-0.005	-2.08%	0.25	0.25	0.235	13,410
06 4월(4) 2024	0.24	-0.015	-5.88%	0.25	0.255	0.24	24,160
05 4월(4) 2024	0.255	0.01	4.08%	0.245	0.26	0.245	51,632