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

Body and Mind Inc (CSE: BAMM )

0.1000 UNCHANGED
Official Closing Price Updated: 2:56 PM EDT, May 15, 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 (%)
Jul 31, 2018 0.4000 0.4000 0.3900 0.4000 14,030 +0.01(+1.27%)
Jul 30, 2018 0.4050 0.4100 0.3950 0.3950 22,305 -0.02(-4.82%)
Jul 27, 2018 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jul 26, 2018 0.4150 0.4150 0.4150 50 +0.01(+2.47%)
Jul 25, 2018 0.4000 0.4200 0.3850 0.4050 37,700 -0.01(-3.57%)
Jul 24, 2018 0.4100 0.4200 0.4000 0.4200 19,867 -0.02(-4.55%)
Jul 23, 2018 0.4500 0.4500 0.4200 0.4400 2,800 -0.01(-2.22%)
Jul 20, 2018 0.4100 0.4500 0.4100 0.4500 12,000 +0.00(+0.00%)
Jul 19, 2018 0.4150 0.4500 0.4100 0.4500 13,070 +0.01(+2.27%)
Jul 18, 2018 0.4300 0.4400 0.4100 0.4400 74,500 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.4450 0.3900 0.4400 75,500 -0.02(-3.30%)
Jul 16, 2018 0.4550 0.4550 0.4550 0.4550 4,000 +0.00(+0.00%)
Jul 13, 2018 0.4300 0.4550 0.4300 0.4550 15,000 +0.02(+3.41%)
Jul 12, 2018 0.4400 0.4550 0.4150 0.4400 21,900 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4350 0.4400 51,975 -0.02(-4.35%)
Jul 10, 2018 0.4500 0.4600 0.4500 0.4600 5,300 +0.01(+2.22%)
Jul 09, 2018 0.4600 0.4600 0.4500 0.4500 16,900 -0.02(-3.23%)
Jul 05, 2018 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Jul 04, 2018 0.4750 0.4900 0.4550 0.4900 7,000 -0.01(-2.00%)
Jul 03, 2018 0.4300 0.4800 0.4300 0.5000 156,922 +0.01(+1.01%)
Jun 29, 2018 0.4950 0.4950 0.4950 0 +0.04(+8.79%)
Jun 28, 2018 0.4900 0.5000 0.4550 0.4550 42,500 -0.04(-8.08%)
Jun 27, 2018 0.4700 0.4950 0.4700 0.4950 18,401 +0.02(+4.21%)
Jun 26, 2018 0.5000 0.5200 0.4700 0.4750 70,835 -0.02(-3.06%)
Jun 25, 2018 0.5000 0.5200 0.4700 0.4900 98,300 -0.01(-2.00%)
Jun 22, 2018 0.4900 0.5000 0.4700 0.5000 132,558 +0.02(+3.09%)
Jun 21, 2018 0.4350 0.4850 0.4350 0.4850 88,190 +0.03(+7.78%)
Jun 20, 2018 0.4200 0.4500 0.4100 0.4500 209,726 +0.03(+5.88%)
Jun 19, 2018 0.4400 0.4450 0.4100 0.4250 64,400 +0.02(+3.66%)
Jun 18, 2018 0.4050 0.4300 0.3800 0.4100 99,240 -0.04(-8.89%)
Jun 15, 2018 0.4500 0.4350 0.4500 11,000 +0.02(+3.45%)
Jun 14, 2018 0.4250 0.4400 0.4200 0.4350 14,700 +0.00(+0.00%)
Jun 13, 2018 0.4300 0.4500 0.4300 0.4350 20,900 +0.01(+1.16%)
Jun 12, 2018 0.4250 0.4350 0.4200 0.4300 35,000 +0.02(+4.88%)
Jun 11, 2018 0.4300 0.4400 0.4100 0.4100 76,897 -0.01(-2.38%)
Jun 08, 2018 0.4350 0.4350 0.4200 0.4200 23,800 -0.02(-4.55%)
Jun 07, 2018 0.4700 0.4700 0.4200 0.4400 211,170 -0.03(-5.38%)
Jun 06, 2018 0.4250 0.4700 0.4250 0.4650 192,347 +0.06(+13.41%)
Jun 05, 2018 0.4050 0.4300 0.3800 0.4100 184,500 +0.01(+3.80%)
Jun 04, 2018 0.4100 0.4100 0.3700 0.3950 155,434 +0.00(+0.00%)
Jun 01, 2018 0.4250 0.4250 0.3700 0.3950 218,300 -0.04(-9.20%)
May 31, 2018 0.4400 0.4500 0.4350 0.4350 10,500 -0.01(-1.14%)
May 30, 2018 0.4350 0.4500 0.4250 0.4400 95,008 +0.01(+2.33%)
May 29, 2018 0.4400 0.4400 0.4250 0.4300 41,200 -0.01(-1.15%)
May 28, 2018 0.4375 0.4400 0.4350 0.4350 29,500 -0.02(-3.33%)
May 25, 2018 0.4400 0.4850 0.4350 0.4500 76,658 +0.03(+5.88%)
May 24, 2018 0.4500 0.4500 0.4200 0.4250 104,698 -0.02(-3.41%)
May 23, 2018 0.4750 0.4750 0.4250 0.4400 119,167 -0.03(-5.38%)
May 22, 2018 0.4850 0.4850 0.4650 0.4650 111,478 -0.02(-4.12%)
May 18, 2018 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 17, 2018 0.4900 0.4900 0.4800 0.4900 10,000 +0.02(+4.26%)
May 16, 2018 0.4750 0.4900 0.4700 35,800 -0.02(-4.08%)
May 15, 2018 0.4600 0.4900 0.4500 0.4900 29,000 -0.01(-2.00%)
May 14, 2018 0.4700 0.5100 0.4600 0.5000 52,710 +0.03(+6.38%)
May 11, 2018 0.4600 0.4900 0.4600 0.4700 31,075 -0.01(-2.08%)
May 10, 2018 0.4600 0.4900 0.4600 0.4800 27,000 +0.01(+2.13%)
May 09, 2018 0.4650 0.4850 0.4550 0.4700 70,548 -0.03(-6.00%)
May 08, 2018 0.4900 0.5000 0.4500 0.5000 101,347 +0.04(+9.89%)
May 07, 2018 0.4750 0.4800 0.4550 0.4550 35,280 -0.01(-2.15%)
May 04, 2018 0.4900 0.5200 0.4650 0.4650 44,729 -0.02(-4.12%)
May 03, 2018 0.4850 0.5300 0.4850 0.4850 29,710 +0.01(+2.11%)
May 02, 2018 0.5000 0.5000 0.4650 0.4750 28,300 +0.02(+5.56%)
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.