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 (%)
Feb 28, 2022 0.2850 0.2900 0.2750 0.2850 119,950 +0.00(+0.00%)
Feb 25, 2022 0.2850 0.2850 0.2750 0.2850 87,600 +0.00(+1.79%)
Feb 24, 2022 0.2850 0.2900 0.2650 0.2800 149,863 -0.00(-1.75%)
Feb 23, 2022 0.3000 0.3000 0.2850 0.2850 81,156 -0.01(-3.39%)
Feb 22, 2022 0.2950 0.3000 0.2800 0.2950 165,810 +0.01(+1.72%)
Feb 18, 2022 0.2900 0 +0.00(+0.00%)
Feb 17, 2022 0.3000 0.3000 0.2900 0.2900 83,600 -0.01(-3.33%)
Feb 16, 2022 0.2950 0.3000 0.2950 0.3000 64,660 +0.00(+0.00%)
Feb 15, 2022 0.3000 0.3050 0.2900 0.3000 294,601 +0.00(+0.00%)
Feb 14, 2022 0.3100 0.3150 0.3000 0.3000 143,240 -0.02(-6.25%)
Feb 11, 2022 0.3150 0.3200 0.3100 0.3200 221,703 +0.00(+0.00%)
Feb 10, 2022 0.3150 0.3200 0.3050 0.3200 237,938 +0.01(+3.23%)
Feb 09, 2022 0.3050 0.3200 0.3050 0.3100 207,598 +0.01(+1.64%)
Feb 08, 2022 0.3100 0.3100 0.3000 0.3050 345,329 -0.01(-1.61%)
Feb 07, 2022 0.3100 0.3200 0.3050 0.3100 179,156 +0.00(+0.00%)
Feb 04, 2022 0.3050 0.3200 0.3000 0.3100 257,600 +0.00(+0.00%)
Feb 03, 2022 0.3300 0.3050 0.3100 296,550 -0.03(-7.46%)
Feb 02, 2022 0.3500 0.3500 0.3200 0.3350 220,025 +0.01(+1.52%)
Feb 01, 2022 0.3000 0.3400 0.2800 0.3300 314,132 +0.04(+11.86%)
Jan 31, 2022 0.3050 0.3300 0.2950 141,400 +0.00(+0.00%)
Jan 28, 2022 0.2950 0.2950 0.2950 0.2950 9,100 +0.01(+1.72%)
Jan 27, 2022 0.3000 0.3050 0.2900 0.2900 46,950 -0.02(-4.92%)
Jan 26, 2022 0.3650 0.3750 0.2950 0.3050 112,859 +0.01(+1.67%)
Jan 25, 2022 0.3250 0.3250 0.3000 0.3000 36,859 -0.02(-6.25%)
Jan 24, 2022 0.3300 0.3300 0.3100 0.3200 75,731 -0.01(-3.03%)
Jan 21, 2022 0.3350 0.3400 0.3250 0.3300 79,000 -0.01(-2.94%)
Jan 20, 2022 0.3550 0.3600 0.3400 0.3400 130,512 -0.01(-2.86%)
Jan 19, 2022 0.3650 0.3650 0.3500 0.3500 59,000 -0.01(-2.78%)
Jan 18, 2022 0.3650 0.3700 0.3600 0.3600 53,150 -0.01(-2.70%)
Jan 17, 2022 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Jan 14, 2022 0.3600 0.3700 0.3600 0.3700 42,000 +0.01(+1.37%)
Jan 13, 2022 0.3600 0.3700 0.3600 0.3650 35,275 +0.01(+1.39%)
Jan 12, 2022 0.3600 0.3600 0.3550 0.3600 30,448 +0.00(+0.00%)
Jan 11, 2022 0.3600 0.3600 0.3600 0.3600 23,167 +0.01(+1.41%)
Jan 10, 2022 0.3600 0.3600 0.3550 0.3550 16,000 +0.00(+0.00%)
Jan 07, 2022 0.3650 0.3700 0.3600 0.3550 21,755 -0.02(-4.05%)
Jan 06, 2022 0.3700 0.3700 0.3550 0.3700 29,115 +0.00(+0.00%)
Jan 05, 2022 0.3650 0.3700 0.3600 0.3700 55,000 +0.01(+1.37%)
Jan 04, 2022 0.3700 0.4000 0.3650 0.3650 191,414 -0.02(-5.19%)
Dec 31, 2021 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 30, 2021 0.4000 0.4000 0.4000 0.4000 8,300 +0.02(+5.26%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3800 251,270 -0.02(-5.00%)
Dec 23, 2021 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Dec 22, 2021 0.3700 0.3700 0.3500 0.3600 274,891 -0.02(-4.00%)
Dec 21, 2021 0.3600 0.3750 0.3000 0.3750 1,447,972 +0.01(+1.35%)
Dec 20, 2021 0.3900 0.3900 0.3600 0.3700 77,815 -0.02(-5.13%)
Dec 17, 2021 0.4100 0.4100 0.3800 0.3900 55,340 +0.00(+0.00%)
Dec 16, 2021 0.4100 0.4100 0.3900 0.3900 60,990 -0.01(-1.27%)
Dec 15, 2021 0.4100 0.4100 0.3850 0.3950 59,221 -0.01(-3.66%)
Dec 14, 2021 0.4000 0.4100 0.3900 0.4100 99,407 +0.01(+2.50%)
Dec 13, 2021 0.4300 0.4300 0.4000 0.4000 185,500 -0.03(-8.05%)
Dec 10, 2021 0.4200 0.4400 0.4050 0.4350 112,990 -0.02(-3.33%)
Dec 09, 2021 0.4300 0.4500 0.4300 0.4500 18,500 +0.01(+2.27%)
Dec 08, 2021 0.4300 0.4400 0.4200 0.4400 38,770 +0.01(+1.15%)
Dec 07, 2021 0.4750 0.4750 0.4200 0.4350 27,000 +0.00(+0.00%)
Dec 06, 2021 0.4300 0.4350 0.4200 0.4350 4,000 +0.01(+1.16%)
Dec 03, 2021 0.4450 0.4450 0.4150 0.4300 195,674 -0.03(-5.49%)
Dec 02, 2021 0.4400 0.4550 0.4300 0.4550 79,250 +0.02(+3.41%)
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.