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

Body and Mind Inc (CSE: BAMM )

0.0650 -0.0050 (-7.14%)
Official Closing Price Updated: 2:34 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2019 0.5300 0.5500 0.5100 0.5300 53,392 -0.05(-8.62%)
Dec 27, 2019 0.6000 0.6000 0.5400 0.5800 59,815 -0.02(-3.33%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 23, 2019 0.6300 0.6300 0.5700 0.5700 166,789 -0.09(-13.64%)
Dec 20, 2019 0.6300 0.6700 0.6300 0.6600 58,600 +0.04(+6.45%)
Dec 19, 2019 0.5800 0.6200 0.5700 0.6200 53,130 +0.03(+5.08%)
Dec 18, 2019 0.6300 0.6300 0.5900 0.5900 69,367 -0.01(-1.67%)
Dec 17, 2019 0.6500 0.6500 0.5800 0.6000 237,184 -0.05(-7.69%)
Dec 16, 2019 0.7000 0.7000 0.6400 0.6500 107,855 -0.03(-4.41%)
Dec 13, 2019 0.6800 0.7000 0.6800 0.6800 41,434 +0.00(+0.00%)
Dec 12, 2019 0.7000 0.7100 0.6600 0.6800 106,303 -0.02(-2.86%)
Dec 11, 2019 0.7000 0.7200 0.6800 0.7000 187,811 +0.00(+0.00%)
Dec 10, 2019 0.6900 0.7500 0.6900 0.7000 120,307 +0.02(+2.94%)
Dec 09, 2019 0.5900 0.7200 0.5900 0.6800 387,936 +0.07(+11.48%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 45,635 +0.01(+1.67%)
Dec 05, 2019 0.6000 0.6300 0.6000 0.6000 43,423 +0.00(+0.00%)
Dec 04, 2019 0.6300 0.6500 0.5900 0.6000 113,620 -0.02(-3.23%)
Dec 03, 2019 0.6700 0.7000 0.6200 0.6200 223,025 -0.06(-8.82%)
Dec 02, 2019 0.7500 0.7500 0.6800 0.6800 121,045 -0.07(-9.33%)
Nov 29, 2019 0.7100 0.7500 0.7000 0.7500 73,678 +0.05(+7.14%)
Nov 28, 2019 0.7300 0.7500 0.6900 0.7000 160,690 -0.08(-10.26%)
Nov 27, 2019 0.8100 0.8100 0.7400 0.7800 24,595 +0.04(+5.41%)
Nov 26, 2019 0.8000 0.8000 0.7400 0.7400 141,119 -0.06(-7.50%)
Nov 25, 2019 0.8400 0.8600 0.8000 0.8000 105,637 -0.04(-4.76%)
Nov 22, 2019 0.8000 0.8400 0.8000 0.8400 173,658 +0.02(+2.44%)
Nov 21, 2019 0.8100 0.9000 0.8100 0.8200 381,279 +0.00(+0.00%)
Nov 20, 2019 0.8900 0.9000 0.8100 0.8200 369,729 -0.05(-5.75%)
Nov 19, 2019 0.8700 0.8900 0.8600 0.8700 97,064 -0.01(-1.14%)
Nov 18, 2019 0.9300 0.9300 0.8700 0.8800 118,845 -0.03(-3.30%)
Nov 15, 2019 0.9000 0.9400 0.8800 0.9100 104,983 +0.00(+0.00%)
Nov 14, 2019 0.9700 0.9700 0.8800 0.9100 192,173 -0.05(-5.21%)
Nov 13, 2019 1.000 1.010 0.9500 0.9600 58,117 -0.04(-4.00%)
Nov 12, 2019 0.9500 1.010 0.9500 1.000 74,805 +0.04(+4.17%)
Nov 11, 2019 0.8700 0.9700 0.8700 0.9600 17,885 +0.01(+1.05%)
Nov 08, 2019 0.9700 0.9800 0.9500 0.9500 105,003 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9900 0.9500 0.9500 32,146 -0.02(-2.06%)
Nov 06, 2019 1.000 1.000 0.9600 0.9700 29,329 -0.03(-3.00%)
Nov 05, 2019 1.000 1.040 1.000 1.000 29,253 -0.04(-3.85%)
Nov 04, 2019 0.9500 1.050 0.9400 1.040 114,087 +0.08(+8.33%)
Nov 01, 2019 0.9500 1.000 0.9100 0.9600 183,208 -0.02(-2.04%)
Oct 31, 2019 0.9800 1.000 0.9600 0.9800 35,739 +0.00(+0.00%)
Oct 30, 2019 0.9800 1.000 0.9600 0.9800 78,836 +0.01(+1.03%)
Oct 29, 2019 0.9600 1.010 0.9600 0.9700 30,513 +0.01(+1.04%)
Oct 28, 2019 0.9900 1.030 0.9400 0.9600 121,547 -0.07(-6.80%)
Oct 25, 2019 1.030 1.030 1.000 1.030 50,925 +0.01(+0.98%)
Oct 24, 2019 0.9700 1.040 0.9700 1.020 63,170 +0.06(+6.25%)
Oct 23, 2019 0.9700 0.9800 0.9500 0.9600 35,048 -0.01(-1.03%)
Oct 22, 2019 1.020 1.050 0.9500 0.9700 117,719 -0.05(-4.90%)
Oct 21, 2019 1.080 1.150 1.020 1.020 120,957 -0.08(-7.27%)
Oct 18, 2019 1.160 1.170 1.050 1.100 108,582 -0.08(-6.78%)
Oct 17, 2019 1.260 1.270 1.180 1.180 123,735 -0.10(-7.81%)
Oct 16, 2019 1.230 1.280 1.180 1.280 55,688 +0.02(+1.59%)
Oct 15, 2019 1.250 1.310 1.160 1.260 110,620 -0.02(-1.56%)
Oct 11, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 10, 2019 1.230 1.280 1.160 1.260 138,979 +0.03(+2.44%)
Oct 09, 2019 1.040 1.240 1.030 1.230 138,570 +0.17(+16.04%)
Oct 08, 2019 1.040 1.060 1.020 1.060 26,100 +0.04(+3.92%)
Oct 07, 2019 1.060 1.060 1.010 1.020 48,938 -0.03(-2.86%)
Oct 04, 2019 1.050 1.080 1.000 1.050 132,338 -0.01(-0.94%)
Oct 03, 2019 0.9500 1.070 0.9500 1.060 64,359 +0.12(+12.77%)
Oct 02, 2019 0.8700 0.9700 0.8600 0.9400 32,575 +0.07(+8.05%)
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.