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 (%)
Mar 31, 2022 0.2600 0.2600 0.2500 0.2550 30,240 -0.01(-1.92%)
Mar 30, 2022 0.2600 0.2600 0.2550 0.2600 18,500 -0.01(-1.89%)
Mar 29, 2022 0.2600 0.2700 0.2550 0.2650 31,500 +0.01(+1.92%)
Mar 28, 2022 0.2750 0.2750 0.2550 0.2600 27,000 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2750 0.2600 0.2600 91,940 +0.01(+1.96%)
Mar 24, 2022 0.2450 0.2550 0.2350 0.2550 167,660 +0.02(+8.51%)
Mar 23, 2022 0.2500 0.2550 0.2350 0.2350 140,000 -0.01(-4.08%)
Mar 22, 2022 0.2450 0.2500 0.2300 0.2450 146,999 +0.01(+6.52%)
Mar 21, 2022 0.2300 0.2400 0.2100 0.2300 1,620,893 +0.00(+0.00%)
Mar 18, 2022 0.2700 0.2700 0.2100 0.2300 3,421,318 -0.04(-13.21%)
Mar 17, 2022 0.2650 0.2750 0.2650 0.2650 100,020 +0.00(+0.00%)
Mar 16, 2022 0.2800 0.2950 0.2600 0.2650 306,155 -0.01(-3.64%)
Mar 15, 2022 0.2750 0.2750 0.2600 0.2750 207,585 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2750 0.2550 0.2750 114,857 +0.01(+1.85%)
Mar 11, 2022 0.2700 0.2700 0.2650 0.2700 209,500 +0.01(+3.85%)
Mar 10, 2022 0.2750 0.2750 0.2600 0.2600 117,000 -0.02(-5.45%)
Mar 09, 2022 0.2950 0.2950 0.2600 0.2750 174,100 +0.02(+7.84%)
Mar 08, 2022 0.2700 0.2750 0.2550 0.2550 334,742 -0.01(-3.77%)
Mar 07, 2022 0.2800 0.2850 0.2650 0.2650 142,840 -0.01(-3.64%)
Mar 04, 2022 0.2800 0.2800 0.2750 0.2750 45,500 +0.01(+1.85%)
Mar 03, 2022 0.2850 0.2850 0.2700 0.2700 91,180 -0.01(-3.57%)
Mar 02, 2022 0.3000 0.3000 0.2800 0.2800 88,900 -0.01(-5.08%)
Mar 01, 2022 0.2950 0.3000 0.2900 0.2950 78,500 +0.01(+3.51%)
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%)
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.