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, 2019 0.9100 0.9100 0.8400 0.9000 351,346 -0.01(-1.10%)
Jul 30, 2019 0.9600 0.9600 0.8900 0.9100 260,715 -0.05(-5.21%)
Jul 29, 2019 0.9800 0.9800 0.9500 0.9600 43,348 -0.03(-3.03%)
Jul 26, 2019 1.010 1.030 0.9900 0.9900 63,923 -0.01(-1.00%)
Jul 25, 2019 0.9700 1.010 0.9700 1.000 78,938 +0.00(+0.00%)
Jul 24, 2019 0.9900 1.000 0.9400 1.000 209,941 -0.03(-2.91%)
Jul 23, 2019 1.060 1.070 0.9600 1.030 212,432 -0.02(-1.90%)
Jul 22, 2019 1.080 1.090 0.9900 1.050 154,647 -0.03(-2.78%)
Jul 19, 2019 1.110 1.110 1.030 1.080 42,090 -0.01(-0.92%)
Jul 18, 2019 1.050 1.120 1.030 1.090 112,239 +0.04(+3.81%)
Jul 17, 2019 1.120 1.120 1.040 1.050 71,939 -0.07(-6.25%)
Jul 16, 2019 1.080 1.130 1.060 1.120 46,238 +0.05(+4.67%)
Jul 15, 2019 1.120 1.190 1.070 1.070 136,038 -0.03(-2.73%)
Jul 12, 2019 1.190 1.190 1.060 1.100 215,011 -0.10(-8.33%)
Jul 11, 2019 1.170 1.230 1.150 1.200 209,915 +0.03(+2.56%)
Jul 10, 2019 1.220 1.250 1.160 1.170 163,087 -0.06(-4.88%)
Jul 09, 2019 1.250 1.250 1.170 1.230 186,032 -0.03(-2.38%)
Jul 08, 2019 1.230 1.270 1.200 1.260 107,966 -0.02(-1.56%)
Jul 05, 2019 1.250 1.300 1.190 1.280 159,377 +0.03(+2.40%)
Jul 04, 2019 1.260 1.290 1.250 1.250 41,448 -0.05(-3.85%)
Jul 03, 2019 1.260 1.350 1.260 1.300 56,694 +0.00(+0.00%)
Jul 02, 2019 1.350 1.350 1.250 1.300 67,485 -0.01(-0.76%)
Jun 28, 2019 1.310 1.310 1.310 0 +0.13(+11.02%)
Jun 27, 2019 1.150 1.200 1.150 1.180 151,727 +0.00(+0.00%)
Jun 26, 2019 1.230 1.250 1.140 1.180 190,158 -0.03(-2.48%)
Jun 25, 2019 1.300 1.320 1.210 1.210 151,167 -0.06(-4.72%)
Jun 24, 2019 1.340 1.370 1.260 1.270 119,510 -0.10(-7.30%)
Jun 21, 2019 1.340 1.400 1.280 1.370 139,747 +0.03(+2.24%)
Jun 20, 2019 1.380 1.400 1.320 1.340 170,301 -0.04(-2.90%)
Jun 19, 2019 1.440 1.440 1.320 1.380 102,216 -0.06(-4.17%)
Jun 18, 2019 1.440 1.490 1.400 1.440 113,028 +0.01(+0.70%)
Jun 17, 2019 1.400 1.550 1.390 1.430 338,928 +0.03(+2.14%)
Jun 14, 2019 1.140 1.420 1.110 1.400 671,770 +0.27(+23.89%)
Jun 13, 2019 1.270 1.310 1.130 1.130 298,008 -0.16(-12.40%)
Jun 12, 2019 1.380 1.470 1.250 1.290 973,198 -0.15(-10.42%)
Jun 11, 2019 1.580 1.730 1.410 1.440 698,583 -0.14(-8.86%)
Jun 10, 2019 1.490 1.620 1.390 1.580 552,577 +0.15(+10.49%)
Jun 07, 2019 1.500 1.510 1.310 1.430 1,661,495 -0.09(-5.92%)
Jun 06, 2019 1.750 1.870 1.500 1.520 2,125,686 -0.28(-15.56%)
Jun 05, 2019 2.100 2.170 1.780 1.800 708,364 -0.26(-12.62%)
Jun 04, 2019 2.280 2.300 2.060 2.060 162,340 -0.23(-10.04%)
Jun 03, 2019 2.370 2.390 2.280 2.290 142,786 -0.07(-2.97%)
May 31, 2019 2.310 2.590 2.300 2.360 102,110 -0.01(-0.42%)
May 30, 2019 2.230 2.610 2.150 2.370 204,839 +0.15(+6.76%)
May 29, 2019 2.110 2.240 1.970 2.220 295,513 +0.11(+5.21%)
May 28, 2019 2.270 2.350 2.100 2.110 155,492 -0.14(-6.22%)
May 27, 2019 2.280 2.300 2.220 2.250 125,021 -0.04(-1.75%)
May 24, 2019 2.310 2.390 2.230 2.290 80,522 +0.02(+0.88%)
May 23, 2019 2.270 2.380 2.200 2.270 178,528 +0.05(+2.25%)
May 22, 2019 2.420 2.500 2.200 2.220 584,322 -0.23(-9.39%)
May 21, 2019 2.700 2.700 2.450 2.450 411,919 -0.26(-9.59%)
May 17, 2019 2.710 2.710 2.710 0 +0.05(+1.88%)
May 16, 2019 2.620 2.890 2.560 2.660 192,754 -0.03(-1.12%)
May 15, 2019 2.650 2.780 2.540 2.690 273,703 -0.01(-0.37%)
May 14, 2019 2.850 2.890 2.700 2.700 301,977 -0.15(-5.26%)
May 13, 2019 2.690 2.890 2.660 2.850 301,470 +0.10(+3.64%)
May 10, 2019 2.480 2.950 2.480 2.750 467,145 +0.19(+7.42%)
May 09, 2019 2.400 2.680 2.140 2.560 945,990 +0.16(+6.67%)
May 08, 2019 2.450 2.450 2.330 2.400 279,533 +0.02(+0.84%)
May 07, 2019 2.340 2.640 2.260 2.380 562,177 +0.09(+3.93%)
May 06, 2019 2.240 2.350 2.160 2.290 236,765 -0.01(-0.43%)
May 03, 2019 2.570 2.590 2.090 2.300 1,621,067 -0.13(-5.35%)
May 02, 2019 2.390 2.540 2.310 2.430 1,484,554 +0.15(+6.58%)
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.