Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.1000 UNCHANGED
Official Closing Price Updated: 2:56 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.6600 0.6600 0.6600 0 +0.10(+17.86%)
Mar 28, 2018 0.6500 0.6500 0.5600 0.5600 98,910 -0.09(-13.85%)
Mar 27, 2018 0.6900 0.6900 0.6200 0.6500 113,283 -0.04(-5.80%)
Mar 26, 2018 0.7100 0.7100 0.6100 0.6900 264,894 -0.02(-2.82%)
Mar 23, 2018 0.6600 0.7200 0.6600 0.7100 38,635 +0.06(+9.23%)
Mar 22, 2018 0.7400 0.7400 0.6200 0.6500 124,551 -0.08(-10.96%)
Mar 21, 2018 0.7000 0.7500 0.6900 0.7300 824,525 +0.06(+8.96%)
Mar 20, 2018 0.6400 0.7000 0.6400 0.6700 72,120 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.7000 0.6200 0.6700 18,000 +0.02(+3.08%)
Mar 16, 2018 0.6500 0.6500 0.6200 0.6500 21,740 +0.02(+3.17%)
Mar 15, 2018 0.6400 0.6600 0.6300 0.6300 15,200 +0.00(+0.00%)
Mar 14, 2018 0.5800 0.6300 0.5800 0.6300 46,500 -0.01(-1.56%)
Mar 13, 2018 0.6000 0.6800 0.5800 0.6400 140,020 +0.03(+4.92%)
Mar 12, 2018 0.6000 0.6800 0.6000 0.6100 58,000 -0.04(-6.15%)
Mar 09, 2018 0.6000 0.6700 0.6000 0.6500 76,000 +0.03(+4.84%)
Mar 08, 2018 0.6900 0.6900 0.6200 0.6200 131,770 -0.01(-1.59%)
Mar 07, 2018 0.6700 0.7000 0.6200 0.6300 132,800 -0.08(-11.27%)
Mar 06, 2018 0.7400 0.7400 0.6700 0.7100 203,400 -0.04(-5.33%)
Mar 05, 2018 0.7000 0.7500 0.7000 0.7500 76,000 +0.06(+8.70%)
Mar 02, 2018 0.7200 0.7300 0.6900 0.6900 57,800 +0.00(+0.00%)
Mar 01, 2018 0.6400 0.8500 0.6300 0.6900 340,733 +0.04(+6.15%)
Feb 28, 2018 0.5800 0.6500 0.5800 0.6500 51,740 +0.00(+0.00%)
Feb 27, 2018 0.5600 0.6500 0.4800 0.6500 317,540 +0.06(+10.17%)
Feb 26, 2018 0.6600 0.6600 0.5500 0.5900 468,784 -0.06(-9.23%)
Feb 23, 2018 0.6600 0.6700 0.6500 0.6500 69,066 -0.01(-1.52%)
Feb 22, 2018 0.7000 0.7000 0.6600 0.6600 216,335 -0.04(-5.71%)
Feb 21, 2018 0.7000 0.8000 0.5500 0.7000 415,520 -0.10(-12.50%)
Feb 20, 2018 0.8400 0.8400 0.8000 0.8000 3,320 +0.00(+0.00%)
Feb 16, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Feb 15, 2018 0.8400 0.8500 0.7600 0.8500 21,885 +0.00(+0.00%)
Feb 14, 2018 0.8500 0.8500 0.8400 0.8500 15,395 +0.00(+0.00%)
Feb 13, 2018 0.8400 0.8500 0.8000 0.8500 29,550 -0.05(-5.56%)
Feb 09, 2018 0.9000 0.9000 0.9000 350 +0.05(+5.88%)
Feb 08, 2018 0.8600 0.8600 0.8500 0.8500 50,805 +0.00(+0.00%)
Feb 07, 2018 0.9200 0.8500 0.8500 51,924 -0.07(-7.61%)
Feb 06, 2018 0.7000 0.9200 0.6600 0.9200 37,925 +0.22(+31.43%)
Feb 05, 2018 0.8000 0.6300 0.7000 92,447 -0.10(-12.50%)
Feb 02, 2018 0.9500 0.9900 0.7000 0.8000 30,405 -0.17(-17.53%)
Feb 01, 2018 1.140 1.140 0.9600 0.9700 42,100 -0.06(-5.83%)
Jan 31, 2018 1.110 1.120 1.010 1.030 66,552 -0.09(-8.04%)
Jan 30, 2018 1.130 1.000 1.120 76,790 +0.02(+1.82%)
Jan 29, 2018 1.150 1.150 1.050 1.100 48,410 -0.05(-4.35%)
Jan 26, 2018 1.210 1.210 1.150 1.150 5,550 -0.09(-7.26%)
Jan 25, 2018 1.150 1.240 1.150 1.240 2,700 +0.01(+0.81%)
Jan 24, 2018 1.250 1.250 1.130 1.230 18,800 -0.02(-1.60%)
Jan 23, 2018 1.160 1.320 1.130 1.250 153,030 +0.05(+4.17%)
Jan 22, 2018 1.220 1.220 1.130 1.200 28,725 +0.06(+5.26%)
Jan 19, 2018 1.150 1.150 1.080 1.140 135,131 -0.01(-0.87%)
Jan 18, 2018 1.210 1.210 1.100 1.150 94,300 -0.10(-8.00%)
Jan 17, 2018 1.280 1.280 1.220 1.250 80,715 +0.00(+0.00%)
Jan 16, 2018 1.410 1.410 1.190 1.250 236,739 -0.15(-10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.