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 (%)
Oct 31, 2018 0.6200 0.6400 0.6000 0.6200 258,064 +0.03(+5.08%)
Oct 30, 2018 0.7000 0.7000 0.5500 0.5900 267,515 -0.12(-16.90%)
Oct 29, 2018 0.7100 0.7500 0.6100 0.7100 171,818 -0.04(-5.33%)
Oct 26, 2018 0.7500 0.7700 0.6400 0.7500 306,700 +0.05(+7.14%)
Oct 25, 2018 0.7000 0.7000 0.6500 0.7000 140,200 +0.01(+1.45%)
Oct 24, 2018 0.7600 0.7600 0.6800 0.6900 105,450 -0.06(-8.00%)
Oct 23, 2018 0.6700 0.7500 0.6600 0.7500 128,817 -0.02(-2.60%)
Oct 22, 2018 0.7800 0.7900 0.7200 0.7700 160,347 -0.04(-4.94%)
Oct 19, 2018 0.8100 0.8500 0.7200 0.8100 593,200 +0.08(+10.96%)
Oct 18, 2018 0.6900 0.7300 0.6600 0.7300 151,701 +0.04(+5.80%)
Oct 17, 2018 0.6800 0.7000 0.6500 0.6900 163,806 -0.03(-4.17%)
Oct 16, 2018 0.7200 0.7500 0.6800 0.7200 214,755 -0.02(-2.70%)
Oct 15, 2018 0.7300 0.7900 0.7200 0.7400 229,571 +0.01(+1.37%)
Oct 12, 2018 0.7300 0.7300 0.6700 0.7300 401,500 +0.05(+7.35%)
Oct 11, 2018 0.8500 0.8900 0.6400 0.6800 937,846 -0.18(-20.93%)
Oct 10, 2018 0.7400 1.200 0.7000 0.8600 3,431,714 +0.24(+38.71%)
Oct 09, 2018 0.6100 0.6300 0.5700 0.6200 326,481 +0.03(+5.08%)
Oct 05, 2018 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Oct 04, 2018 0.5700 0.6300 0.5600 0.6300 133,200 +0.06(+10.53%)
Oct 03, 2018 0.5100 0.5900 0.5100 0.5700 80,500 +0.06(+11.76%)
Oct 02, 2018 0.5300 0.5300 0.5000 0.5100 194,216 -0.01(-1.92%)
Oct 01, 2018 0.4850 0.5300 0.4800 0.5200 207,467 +0.02(+4.00%)
Sep 28, 2018 0.5000 0.5000 0.4700 0.5000 171,700 -0.02(-3.85%)
Sep 27, 2018 0.4500 0.5600 0.4300 0.5200 268,900 +0.07(+15.56%)
Sep 26, 2018 0.4500 0.4550 0.4450 0.4500 150,782 +0.00(+0.00%)
Sep 25, 2018 0.4600 0.4750 0.4500 0.4500 88,000 -0.01(-2.17%)
Sep 24, 2018 0.4550 0.4850 0.4450 0.4600 119,378 -0.03(-7.07%)
Sep 21, 2018 0.4950 0.5300 0.4400 0.4950 441,000 -0.04(-6.60%)
Sep 20, 2018 0.5400 0.5700 0.5100 0.5300 187,705 +0.01(+1.92%)
Sep 19, 2018 0.5700 0.7900 0.5000 0.5200 724,176 +0.00(+0.00%)
Sep 18, 2018 0.5000 0.5600 0.4800 0.5200 362,421 +0.04(+8.33%)
Sep 17, 2018 0.4900 0.5200 0.4300 0.4800 55,800 -0.01(-2.04%)
Sep 14, 2018 0.4900 0.5400 0.4700 0.4900 24,000 -0.05(-9.26%)
Sep 13, 2018 0.4700 0.5400 0.4450 0.5400 312,880 +0.08(+17.39%)
Sep 12, 2018 0.4600 0.4800 0.4550 0.4600 60,500 -0.03(-6.12%)
Sep 11, 2018 0.4500 0.4900 0.4400 0.4900 63,328 +0.03(+6.52%)
Sep 10, 2018 0.4150 0.4600 0.4150 0.4600 11,018 +0.01(+1.10%)
Sep 07, 2018 0.4550 0.4550 0.3950 0.4550 33,300 +0.03(+7.06%)
Sep 06, 2018 0.4600 0.4650 0.4200 0.4250 35,500 -0.04(-8.60%)
Sep 05, 2018 0.4650 0.4850 0.4550 0.4650 76,336 -0.02(-5.10%)
Sep 04, 2018 0.4900 0.5100 0.4650 0.4900 27,625 +0.00(+0.00%)
Aug 31, 2018 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Aug 30, 2018 0.4750 0.4850 0.4600 0.4750 35,500 -0.01(-2.06%)
Aug 29, 2018 0.4950 0.4950 0.4500 0.4850 20,134 -0.01(-2.02%)
Aug 28, 2018 0.4700 0.4950 0.4700 0.4950 13,249 -0.01(-1.00%)
Aug 27, 2018 0.4650 0.5000 0.4650 0.5000 34,600 +0.03(+7.53%)
Aug 24, 2018 0.4650 0.5000 0.4250 0.4650 82,300 +0.04(+8.14%)
Aug 23, 2018 0.3900 0.4350 0.3900 0.4300 33,500 +0.02(+4.88%)
Aug 22, 2018 0.3950 0.4100 0.3750 0.4100 2,500 +0.03(+9.33%)
Aug 21, 2018 0.3800 0.4000 0.3750 0.3750 19,000 -0.04(-9.64%)
Aug 20, 2018 0.4100 0.4150 0.4100 0.4150 4,000 +0.03(+9.21%)
Aug 17, 2018 0.3800 0.3800 0.3700 0.3800 12,900 +0.01(+1.33%)
Aug 15, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 14, 2018 0.3500 0.3750 0.3300 0.3600 90,419 -0.01(-2.70%)
Aug 13, 2018 0.3800 0.3800 0.3700 0.3700 47,500 -0.03(-6.33%)
Aug 10, 2018 0.3950 0.3950 0.3950 0.3950 1,300 -0.01(-1.25%)
Aug 09, 2018 0.3950 0.4000 0.3950 0.4000 17,405 +0.03(+6.67%)
Aug 08, 2018 0.4000 0.4000 0.3750 0.3750 7,500 -0.03(-6.25%)
Aug 07, 2018 0.3900 0.4000 0.3800 0.4000 16,900 +0.01(+2.56%)
Aug 03, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2018 0.4000 0.4200 0.3900 0.3900 21,524 -0.05(-11.36%)
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.