Body & Mind Inc (OP: BMMJ )

0.5319 USD +0.0054 (+1.03%)
Official Closing Price Updated: 3:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.5178 0.5324 0.4300 0.5319 315,400 +0.01(+1.03%)
Mar 04, 2021 0.5800 0.5800 0.4900 0.5265 176,630 -0.04(-7.63%)
Mar 03, 2021 0.6000 0.6211 0.5590 0.5700 81,672 -0.03(-4.20%)
Mar 02, 2021 0.6500 0.6513 0.5726 0.5950 150,769 -0.04(-5.56%)
Mar 01, 2021 0.5981 0.6500 0.5675 0.6300 200,180 +0.06(+10.53%)
Feb 26, 2021 0.6295 0.6500 0.5200 0.5700 389,200 -0.05(-7.44%)
Feb 25, 2021 0.6806 0.7000 0.5800 0.6158 294,951 -0.06(-9.52%)
Feb 24, 2021 0.6800 0.6806 0.6500 0.6806 127,669 -0.02(-2.80%)
Feb 23, 2021 0.7126 0.7256 0.6500 0.7002 312,195 -0.02(-3.18%)
Feb 22, 2021 0.9177 1.000 0.7004 0.7232 170,667 -0.01(-1.87%)
Feb 19, 2021 0.7500 0.7900 0.7060 0.7370 262,600 -0.03(-4.29%)
Feb 18, 2021 0.8564 0.8666 0.7500 0.7700 93,249 -0.08(-9.41%)
Feb 17, 2021 0.8654 0.9000 0.7662 0.8500 267,561 -0.00(-0.19%)
Feb 16, 2021 0.7500 0.9073 0.7369 0.8516 410,033 +0.13(+17.46%)
Feb 12, 2021 0.6575 0.7355 0.6291 0.7250 1,105,600 +0.08(+12.40%)
Feb 11, 2021 0.6840 0.6996 0.6300 0.6450 241,321 -0.01(-0.77%)
Feb 10, 2021 0.6800 0.7300 0.6351 0.6500 352,470 +0.01(+1.56%)
Feb 09, 2021 0.6162 0.6667 0.6000 0.6400 356,085 +0.01(+1.80%)
Feb 08, 2021 0.6588 0.6611 0.6120 0.6287 247,931 -0.02(-3.28%)
Feb 05, 2021 0.6388 0.6576 0.6192 0.6500 165,200 +0.03(+4.84%)
Feb 04, 2021 0.6562 0.6562 0.6064 0.6200 214,567 -0.02(-3.19%)
Feb 03, 2021 0.6727 0.6727 0.6300 0.6404 324,575 +0.01(+0.80%)
Feb 02, 2021 0.6800 0.6948 0.6183 0.6353 99,244 -0.01(-2.26%)
Feb 01, 2021 0.6513 0.6723 0.5897 0.6500 153,147 -0.01(-1.52%)
Jan 29, 2021 0.6600 0.7400 0.6242 0.6600 145,300 -0.02(-2.93%)
Jan 28, 2021 0.6907 0.7424 0.6200 0.6799 152,039 -0.04(-5.73%)
Jan 27, 2021 0.6401 0.7595 0.5528 0.7212 336,508 +0.07(+10.73%)
Jan 26, 2021 0.5400 0.7064 0.5400 0.6513 156,073 -0.02(-3.38%)
Jan 25, 2021 0.7131 0.7212 0.6428 0.6741 305,180 -0.04(-5.87%)
Jan 22, 2021 0.6763 0.7183 0.6763 0.7161 122,100 +0.01(+1.46%)
Jan 21, 2021 0.7063 0.7081 0.6402 0.7058 211,264 +0.02(+3.04%)
Jan 20, 2021 0.6273 0.7073 0.6000 0.6850 519,176 +0.08(+13.22%)
Jan 19, 2021 0.5600 0.6100 0.5400 0.6050 189,890 +0.06(+11.52%)
Jan 15, 2021 0.5400 0.5600 0.5319 0.5425 124,900 -0.00(-0.22%)
Jan 14, 2021 0.5150 0.5728 0.5000 0.5437 203,084 +0.00(+0.69%)
Jan 13, 2021 0.5172 0.5615 0.5156 0.5400 286,184 +0.04(+8.00%)
Jan 12, 2021 0.5000 0.5128 0.4610 0.5000 239,829 +0.05(+9.96%)
Jan 11, 2021 0.4480 0.4634 0.4048 0.4547 138,801 +0.03(+5.89%)
Jan 08, 2021 0.3828 0.4873 0.3828 0.4294 173,400 -0.03(-6.45%)
Jan 07, 2021 0.4500 0.5000 0.4402 0.4590 219,405 +0.02(+4.32%)
Jan 06, 2021 0.4252 0.4446 0.4150 0.4400 215,811 +0.04(+9.32%)
Jan 05, 2021 0.4000 0.4189 0.3900 0.4025 133,875 +0.01(+2.52%)
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.