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

Body and Mind Inc (CSE: BAMM )

0.0800 -0.0200 (-20.00%)
Official Closing Price Updated: 3:43 PM EDT, May 21, 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 (%)
Aug 30, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 29, 2019 0.7900 0.8000 0.7600 0.8000 32,485 +0.01(+1.27%)
Aug 28, 2019 0.7900 0.8200 0.7700 0.7900 46,432 +0.00(+0.00%)
Aug 27, 2019 0.8100 0.8200 0.7700 0.7900 99,928 -0.01(-1.25%)
Aug 26, 2019 0.8000 0.8200 0.7800 0.8000 40,637 -0.04(-4.76%)
Aug 23, 2019 0.8600 0.8600 0.8300 0.8400 25,048 +0.00(+0.00%)
Aug 22, 2019 0.8600 0.8700 0.8400 0.8400 44,560 +0.00(+0.00%)
Aug 21, 2019 0.8900 0.8900 0.8200 0.8400 74,398 -0.04(-4.55%)
Aug 20, 2019 0.9100 0.9100 0.8500 0.8800 87,955 -0.03(-3.30%)
Aug 19, 2019 0.9400 0.9400 0.8800 0.9100 117,232 -0.03(-3.19%)
Aug 16, 2019 0.8200 0.9800 0.8100 0.9400 161,685 +0.14(+17.50%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8000 74,808 -0.02(-2.44%)
Aug 14, 2019 0.8400 0.8500 0.8200 0.8200 66,677 -0.03(-3.53%)
Aug 13, 2019 0.8500 0.8700 0.8500 0.8500 36,677 +0.01(+1.19%)
Aug 12, 2019 0.8900 0.8900 0.8400 0.8400 126,046 -0.06(-6.67%)
Aug 09, 2019 0.9300 0.9300 0.8800 0.9000 33,814 -0.02(-2.17%)
Aug 08, 2019 0.9400 0.9800 0.9100 0.9200 113,048 +0.01(+1.10%)
Aug 07, 2019 0.9500 0.9500 0.9100 0.9100 27,063 -0.01(-1.09%)
Aug 06, 2019 0.9000 0.9500 0.8900 0.9200 122,476 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 01, 2019 0.9000 0.9100 0.8400 0.8600 136,703 -0.04(-4.44%)
Jul 31, 2019 0.9100 0.9100 0.8400 0.9000 351,346 -0.01(-1.10%)
Jul 30, 2019 0.9600 0.9600 0.8900 0.9100 260,715 -0.05(-5.21%)
Jul 29, 2019 0.9800 0.9800 0.9500 0.9600 43,348 -0.03(-3.03%)
Jul 26, 2019 1.010 1.030 0.9900 0.9900 63,923 -0.01(-1.00%)
Jul 25, 2019 0.9700 1.010 0.9700 1.000 78,938 +0.00(+0.00%)
Jul 24, 2019 0.9900 1.000 0.9400 1.000 209,941 -0.03(-2.91%)
Jul 23, 2019 1.060 1.070 0.9600 1.030 212,432 -0.02(-1.90%)
Jul 22, 2019 1.080 1.090 0.9900 1.050 154,647 -0.03(-2.78%)
Jul 19, 2019 1.110 1.110 1.030 1.080 42,090 -0.01(-0.92%)
Jul 18, 2019 1.050 1.120 1.030 1.090 112,239 +0.04(+3.81%)
Jul 17, 2019 1.120 1.120 1.040 1.050 71,939 -0.07(-6.25%)
Jul 16, 2019 1.080 1.130 1.060 1.120 46,238 +0.05(+4.67%)
Jul 15, 2019 1.120 1.190 1.070 1.070 136,038 -0.03(-2.73%)
Jul 12, 2019 1.190 1.190 1.060 1.100 215,011 -0.10(-8.33%)
Jul 11, 2019 1.170 1.230 1.150 1.200 209,915 +0.03(+2.56%)
Jul 10, 2019 1.220 1.250 1.160 1.170 163,087 -0.06(-4.88%)
Jul 09, 2019 1.250 1.250 1.170 1.230 186,032 -0.03(-2.38%)
Jul 08, 2019 1.230 1.270 1.200 1.260 107,966 -0.02(-1.56%)
Jul 05, 2019 1.250 1.300 1.190 1.280 159,377 +0.03(+2.40%)
Jul 04, 2019 1.260 1.290 1.250 1.250 41,448 -0.05(-3.85%)
Jul 03, 2019 1.260 1.350 1.260 1.300 56,694 +0.00(+0.00%)
Jul 02, 2019 1.350 1.350 1.250 1.300 67,485 -0.01(-0.76%)
Jun 28, 2019 1.310 1.310 1.310 0 +0.13(+11.02%)
Jun 27, 2019 1.150 1.200 1.150 1.180 151,727 +0.00(+0.00%)
Jun 26, 2019 1.230 1.250 1.140 1.180 190,158 -0.03(-2.48%)
Jun 25, 2019 1.300 1.320 1.210 1.210 151,167 -0.06(-4.72%)
Jun 24, 2019 1.340 1.370 1.260 1.270 119,510 -0.10(-7.30%)
Jun 21, 2019 1.340 1.400 1.280 1.370 139,747 +0.03(+2.24%)
Jun 20, 2019 1.380 1.400 1.320 1.340 170,301 -0.04(-2.90%)
Jun 19, 2019 1.440 1.440 1.320 1.380 102,216 -0.06(-4.17%)
Jun 18, 2019 1.440 1.490 1.400 1.440 113,028 +0.01(+0.70%)
Jun 17, 2019 1.400 1.550 1.390 1.430 338,928 +0.03(+2.14%)
Jun 14, 2019 1.140 1.420 1.110 1.400 671,770 +0.27(+23.89%)
Jun 13, 2019 1.270 1.310 1.130 1.130 298,008 -0.16(-12.40%)
Jun 12, 2019 1.380 1.470 1.250 1.290 973,198 -0.15(-10.42%)
Jun 11, 2019 1.580 1.730 1.410 1.440 698,583 -0.14(-8.86%)
Jun 10, 2019 1.490 1.620 1.390 1.580 552,577 +0.15(+10.49%)
Jun 07, 2019 1.500 1.510 1.310 1.430 1,661,495 -0.09(-5.92%)
Jun 06, 2019 1.750 1.870 1.500 1.520 2,125,686 -0.28(-15.56%)
Jun 05, 2019 2.100 2.170 1.780 1.800 708,364 -0.26(-12.62%)
Jun 04, 2019 2.280 2.300 2.060 2.060 162,340 -0.23(-10.04%)
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.