Body & Mind Inc (OP: BMMJ )

0.3376 USD +0.0001 (+0.03%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 0.3443 0.3443 0.3160 0.3375 33,598 -0.00(-0.44%)
Nov 20, 2020 0.3700 0.3700 0.3217 0.3390 45,300 +0.01(+2.73%)
Nov 19, 2020 0.3230 0.3300 0.3001 0.3300 31,042 +0.02(+5.26%)
Nov 18, 2020 0.3300 0.3300 0.3050 0.3135 28,730 -0.01(-2.00%)
Nov 17, 2020 0.3000 0.3200 0.2851 0.3199 212,504 -0.01(-2.83%)
Nov 16, 2020 0.3400 0.3400 0.3101 0.3292 115,913 -0.02(-4.83%)
Nov 13, 2020 0.3333 0.3459 0.3150 0.3459 20,200 +0.02(+4.79%)
Nov 12, 2020 0.2227 0.3700 0.2227 0.3301 154,091 -0.02(-6.43%)
Nov 11, 2020 0.3188 0.3530 0.3010 0.3528 51,770 +0.02(+6.94%)
Nov 10, 2020 0.4000 0.4000 0.3010 0.3299 61,689 -0.04(-10.84%)
Nov 09, 2020 0.3398 0.3700 0.3299 0.3700 348,446 +0.06(+19.35%)
Nov 06, 2020 0.2737 0.3350 0.2700 0.3100 151,000 +0.04(+14.77%)
Nov 05, 2020 0.2725 0.2850 0.2650 0.2701 129,623 +0.00(+0.97%)
Nov 04, 2020 0.2733 0.2733 0.2650 0.2675 6,259 +0.00(+0.53%)
Nov 03, 2020 0.2600 0.2700 0.2550 0.2661 128,349 +0.01(+4.35%)
Nov 02, 2020 0.2500 0.2599 0.2413 0.2550 12,800 +0.01(+5.59%)
Oct 30, 2020 0.2500 0.2500 0.2415 0.2415 14,700 -0.01(-3.82%)
Oct 29, 2020 0.2335 0.2511 0.2335 0.2511 3,900 +0.01(+4.62%)
Oct 28, 2020 0.2400 0.2495 0.2400 0.2400 40,596 -0.01(-3.81%)
Oct 27, 2020 0.2650 0.2650 0.2468 0.2495 31,375 +0.01(+2.51%)
Oct 26, 2020 0.2650 0.2650 0.2119 0.2434 351,647 -0.01(-2.41%)
Oct 23, 2020 0.2698 0.2698 0.2200 0.2494 165,900 -0.02(-5.89%)
Oct 22, 2020 0.2350 0.2650 0.2350 0.2650 34,663 +0.01(+1.92%)
Oct 21, 2020 0.2445 0.2600 0.2445 0.2600 133,382 +0.01(+4.00%)
Oct 20, 2020 0.2500 0.2501 0.2426 0.2500 120,768 +0.00(+0.00%)
Oct 19, 2020 0.2500 0.2600 0.2450 0.2500 172,382 -0.01(-3.85%)
Oct 16, 2020 0.2600 0.2650 0.2500 0.2600 140,500 +0.00(+0.00%)
Oct 15, 2020 0.2612 0.2612 0.2517 0.2600 126,408 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2550 0.2500 0.2550 76,907 -0.00(-1.16%)
Oct 13, 2020 0.2675 0.2675 0.2500 0.2580 157,556 -0.01(-3.55%)
Oct 12, 2020 0.2675 0.2675 0.2588 0.2675 13,825 +0.00(+0.34%)
Oct 09, 2020 0.2740 0.2740 0.2500 0.2666 32,600 +0.01(+2.26%)
Oct 08, 2020 0.2650 0.2700 0.2538 0.2607 83,321 -0.01(-4.15%)
Oct 07, 2020 0.2691 0.2721 0.2586 0.2720 97,669 +0.00(+0.74%)
Oct 06, 2020 0.2555 0.2756 0.2555 0.2700 17,902 +0.01(+2.39%)
Oct 05, 2020 0.2650 0.2800 0.2621 0.2637 61,481 +0.00(+0.27%)
Oct 02, 2020 0.2677 0.2900 0.2500 0.2630 30,100 -0.04(-12.33%)
Oct 01, 2020 0.3164 0.3200 0.2445 0.3000 31,825 +0.05(+20.00%)
Sep 30, 2020 0.2730 0.2750 0.2495 0.2500 82,128 -0.02(-6.72%)
Sep 29, 2020 0.2560 0.2680 0.2500 0.2680 21,455 +0.01(+5.43%)
Sep 28, 2020 0.3706 0.3706 0.2483 0.2542 150,430 -0.01(-2.83%)
Sep 25, 2020 0.2600 0.2800 0.2580 0.2616 127,800 -0.01(-2.75%)
Sep 24, 2020 0.3125 0.3125 0.2478 0.2690 108,999 +0.01(+3.03%)
Sep 23, 2020 0.2700 0.2907 0.2540 0.2611 138,071 -0.03(-9.56%)
Sep 22, 2020 0.2856 0.2902 0.2800 0.2887 59,209 -0.03(-9.78%)
Sep 21, 2020 0.2880 0.3300 0.2631 0.3200 63,368 +0.01(+3.56%)
Sep 18, 2020 0.2890 0.3279 0.2729 0.3090 55,300 +0.02(+6.92%)
Sep 17, 2020 0.3405 0.3405 0.2883 0.2890 63,284 -0.03(-9.80%)
Sep 16, 2020 0.3300 0.3500 0.2703 0.3204 49,887 -0.02(-5.63%)
Sep 15, 2020 0.2684 0.3900 0.2684 0.3395 110,954 -0.02(-5.69%)
Sep 14, 2020 0.3779 0.3779 0.3460 0.3600 60,584 +0.01(+1.41%)
Sep 11, 2020 0.3444 0.3725 0.3439 0.3550 32,900 -0.01(-1.39%)
Sep 10, 2020 0.3900 0.3950 0.3475 0.3600 149,969 -0.03(-7.53%)
Sep 09, 2020 0.3700 0.4000 0.3446 0.3893 108,245 +0.02(+5.22%)
Sep 08, 2020 0.3813 0.4356 0.3680 0.3700 149,312 -0.01(-2.63%)
Sep 04, 2020 0.3900 0.3900 0.3400 0.3800 126,900 +0.04(+12.00%)
Sep 03, 2020 0.3800 0.3800 0.3270 0.3393 107,056 -0.03(-8.30%)
Sep 02, 2020 0.3750 0.3842 0.3015 0.3700 430,953 +0.08(+25.72%)
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.