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

Body and Mind Inc (OP: BMMJ )

0.0760 +0.0132 (+21.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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, 2019 0.7214 0.7365 0.7000 0.7166 228,500 -0.00(-0.47%)
Mar 28, 2019 0.7120 0.7200 0.6747 0.7200 128,318 +0.01(+1.10%)
Mar 27, 2019 0.6831 0.7150 0.6800 0.7122 762,876 +0.03(+4.28%)
Mar 26, 2019 0.6230 0.6830 0.6200 0.6830 353,407 +0.05(+7.22%)
Mar 25, 2019 0.6280 0.6370 0.5856 0.6370 385,356 +0.00(+0.17%)
Mar 22, 2019 0.6146 0.6400 0.5949 0.6359 561,200 +0.03(+4.57%)
Mar 21, 2019 0.6098 0.6105 0.6000 0.6081 135,084 -0.00(-0.31%)
Mar 20, 2019 0.6000 0.6134 0.5900 0.6100 91,580 +0.01(+1.04%)
Mar 19, 2019 0.5900 0.6039 0.5800 0.6037 123,435 +0.01(+2.36%)
Mar 18, 2019 0.5946 0.6000 0.5670 0.5898 58,362 +0.01(+1.69%)
Mar 15, 2019 0.5000 0.6000 0.5000 0.5800 263,900 +0.10(+20.83%)
Mar 14, 2019 0.4851 0.4909 0.4700 0.4800 90,360 -0.01(-2.24%)
Mar 13, 2019 0.4885 0.4910 0.4700 0.4910 39,307 +0.00(+0.49%)
Mar 12, 2019 0.4959 0.4960 0.4700 0.4886 39,367 +0.00(+0.29%)
Mar 11, 2019 0.4800 0.5093 0.4762 0.4872 21,860 +0.01(+1.50%)
Mar 08, 2019 0.4900 0.4900 0.4610 0.4800 22,200 +0.01(+2.11%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4701 41,511 -0.03(-5.98%)
Mar 06, 2019 0.4990 0.5000 0.4873 0.5000 1,835 +0.00(+0.00%)
Mar 05, 2019 0.5087 0.5099 0.4841 0.5000 40,560 +0.00(+0.00%)
Mar 04, 2019 0.4711 0.5134 0.4711 0.5000 16,971 +0.00(+0.00%)
Mar 01, 2019 0.4738 0.5077 0.4738 0.5000 54,300 -0.00(-0.81%)
Feb 28, 2019 0.5259 0.5273 0.4950 0.5041 43,086 -0.01(-1.16%)
Feb 27, 2019 0.5270 0.5419 0.5050 0.5100 95,775 -0.02(-3.23%)
Feb 26, 2019 0.5200 0.5364 0.5200 0.5270 11,910 -0.00(-0.06%)
Feb 25, 2019 0.5400 0.5400 0.5137 0.5273 21,812 -0.01(-1.18%)
Feb 22, 2019 0.5052 0.5336 0.5052 0.5336 25,400 +0.02(+3.51%)
Feb 21, 2019 0.5494 0.5494 0.5155 0.5155 72,570 -0.03(-5.95%)
Feb 20, 2019 0.5900 0.5900 0.5100 0.5481 53,501 -0.04(-6.39%)
Feb 19, 2019 0.5825 0.5906 0.5634 0.5855 28,871 +0.01(+1.49%)
Feb 15, 2019 0.5676 0.5769 0.5500 0.5769 71,000 +0.00(+0.42%)
Feb 14, 2019 0.5560 0.5745 0.5500 0.5745 36,733 +0.01(+2.59%)
Feb 13, 2019 0.5761 0.5772 0.5600 0.5600 8,650 -0.00(-0.88%)
Feb 12, 2019 0.5781 0.5844 0.5650 0.5650 10,808 -0.02(-2.90%)
Feb 11, 2019 0.5746 0.5819 0.5586 0.5819 18,598 +0.00(+0.24%)
Feb 08, 2019 0.6058 0.6058 0.5647 0.5805 6,800 -0.02(-3.91%)
Feb 07, 2019 0.5892 0.6049 0.5539 0.6041 161,969 -0.01(-1.31%)
Feb 06, 2019 0.5850 0.6121 0.5800 0.6121 34,503 +0.00(+0.00%)
Feb 05, 2019 0.6118 0.6121 0.5700 0.6121 89,631 +0.00(+0.31%)
Feb 04, 2019 0.5863 0.6121 0.5863 0.6102 77,218 +0.02(+3.42%)
Feb 01, 2019 0.5700 0.6065 0.5700 0.5900 80,100 -0.00(-0.03%)
Jan 31, 2019 0.5951 0.6121 0.5900 0.5902 81,490 -0.01(-1.62%)
Jan 30, 2019 0.6050 0.6050 0.5900 0.5999 48,320 -0.01(-0.84%)
Jan 29, 2019 0.5988 0.6100 0.5800 0.6050 36,504 +0.02(+2.54%)
Jan 28, 2019 0.5510 0.6135 0.5510 0.5900 152,365 +0.04(+7.27%)
Jan 25, 2019 0.5100 0.5500 0.4919 0.5500 70,600 +0.04(+7.84%)
Jan 24, 2019 0.4843 0.5198 0.4843 0.5100 17,350 -0.00(-0.04%)
Jan 23, 2019 0.5346 0.5346 0.4838 0.5102 16,600 -0.02(-4.64%)
Jan 22, 2019 0.6599 0.6599 0.5200 0.5350 73,000 -0.02(-3.15%)
Jan 18, 2019 0.5600 0.5616 0.5103 0.5524 21,100 -0.01(-1.37%)
Jan 17, 2019 0.5570 0.5700 0.5470 0.5601 16,278 -0.01(-1.49%)
Jan 16, 2019 0.5700 0.5837 0.5570 0.5686 18,375 -0.03(-4.49%)
Jan 15, 2019 0.6100 0.6100 0.5570 0.5953 30,930 -0.01(-1.72%)
Jan 14, 2019 0.6035 0.6100 0.5777 0.6057 6,833 -0.00(-0.70%)
Jan 11, 2019 0.6285 0.6287 0.5628 0.6100 14,200 -0.02(-3.17%)
Jan 10, 2019 0.5900 0.6300 0.5900 0.6300 37,777 +0.05(+8.62%)
Jan 09, 2019 0.5690 0.5800 0.5500 0.5800 8,300 +0.04(+7.41%)
Jan 08, 2019 0.5550 0.5664 0.5366 0.5400 7,737 -0.02(-2.70%)
Jan 07, 2019 0.5500 0.5550 0.4988 0.5550 28,411 +0.02(+2.80%)
Jan 04, 2019 0.4900 0.5399 0.4900 0.5399 42,300 +0.09(+19.98%)
Jan 03, 2019 0.4408 0.4823 0.4400 0.4500 33,119 -0.00(-0.77%)
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.