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 (%)
Jul 30, 2021 0.4200 0.4200 0.4200 0 -0.03(-5.62%)
Jul 29, 2021 0.4500 0.4500 0.4200 0.4450 20,855 +0.01(+1.14%)
Jul 28, 2021 0.4350 0.4450 0.4300 0.4400 46,308 +0.01(+1.15%)
Jul 27, 2021 0.4600 0.4600 0.4350 0.4350 14,687 -0.01(-2.25%)
Jul 26, 2021 0.4550 0.4550 0.4450 0.4450 20,200 +0.00(+0.00%)
Jul 23, 2021 0.4550 0.4550 0.4450 0.4450 14,500 -0.01(-2.20%)
Jul 22, 2021 0.4500 0.4550 0.4500 0.4550 14,588 +0.01(+2.25%)
Jul 21, 2021 0.4600 0.4600 0.4400 0.4450 41,709 -0.02(-5.32%)
Jul 20, 2021 0.4600 0.4700 0.4500 0.4700 15,600 +0.01(+2.17%)
Jul 19, 2021 0.4600 0.4600 0.4500 0.4600 14,200 +0.02(+4.55%)
Jul 16, 2021 0.4650 0.4650 0.4400 0.4400 29,685 -0.03(-6.38%)
Jul 15, 2021 0.4450 0.4800 0.4450 0.4700 42,200 +0.03(+6.82%)
Jul 14, 2021 0.4700 0.4700 0.4300 0.4400 58,291 -0.02(-4.35%)
Jul 13, 2021 0.4500 0.4700 0.4500 0.4600 62,550 +0.02(+4.55%)
Jul 12, 2021 0.4400 0.4500 0.4300 0.4400 65,450 +0.01(+1.15%)
Jul 09, 2021 0.4250 0.4350 0.4200 0.4350 20,440 +0.02(+3.57%)
Jul 08, 2021 0.4100 0.4350 0.4000 0.4200 69,600 +0.01(+1.20%)
Jul 07, 2021 0.4650 0.4650 0.4100 0.4150 72,510 -0.02(-3.49%)
Jul 06, 2021 0.4450 0.4450 0.4100 0.4300 49,312 -0.01(-2.27%)
Jul 02, 2021 0.4400 0.4400 0.4400 169 +0.00(+0.00%)
Jun 30, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 29, 2021 0.4550 0.4550 0.4250 0.4400 29,983 -0.01(-2.22%)
Jun 28, 2021 0.4750 0.4750 0.4300 0.4500 86,231 -0.01(-2.17%)
Jun 25, 2021 0.4500 0.4600 0.4400 0.4600 57,031 +0.02(+3.37%)
Jun 24, 2021 0.4500 0.4600 0.4250 0.4450 25,850 +0.00(+0.00%)
Jun 23, 2021 0.4400 0.4450 0.4300 0.4450 81,825 +0.03(+5.95%)
Jun 22, 2021 0.4400 0.4650 0.4100 0.4200 109,285 +0.00(+0.00%)
Jun 21, 2021 0.4000 0.4550 0.4000 0.4200 80,814 -0.01(-2.33%)
Jun 18, 2021 0.4300 0.4400 0.3750 0.4300 585,263 -0.01(-1.15%)
Jun 17, 2021 0.4650 0.4650 0.4250 0.4350 67,695 -0.03(-5.43%)
Jun 16, 2021 0.4650 0.4650 0.4400 0.4600 48,395 -0.01(-1.08%)
Jun 15, 2021 0.4650 0.4750 0.4500 0.4650 86,501 +0.01(+1.09%)
Jun 14, 2021 0.4850 0.4850 0.4600 0.4600 41,707 -0.01(-1.08%)
Jun 11, 2021 0.4450 0.4800 0.4300 0.4650 198,981 +0.04(+8.14%)
Jun 10, 2021 0.4200 0.4500 0.4000 0.4300 50,765 +0.03(+7.50%)
Jun 09, 2021 0.4100 0.4200 0.4000 0.4000 83,888 +0.01(+2.56%)
Jun 08, 2021 0.3900 0.4100 0.3800 0.3900 113,041 -0.02(-4.88%)
Jun 07, 2021 0.4350 0.4350 0.4000 0.4100 77,349 -0.01(-2.38%)
Jun 04, 2021 0.4300 0.4500 0.4100 0.4200 82,140 +0.01(+2.44%)
Jun 03, 2021 0.4500 0.4550 0.4100 0.4100 182,036 -0.04(-8.89%)
Jun 02, 2021 0.4750 0.5200 0.4500 0.4500 124,243 +0.00(+0.00%)
Jun 01, 2021 0.4750 0.4750 0.4400 0.4500 24,610 -0.03(-6.25%)
May 31, 2021 0.4600 0.4800 0.4600 0.4800 5,500 +0.02(+5.49%)
May 28, 2021 0.4650 0.4800 0.4450 0.4550 24,540 -0.01(-1.09%)
May 27, 2021 0.4600 0.4950 0.4500 0.4600 63,608 +0.00(+0.00%)
May 26, 2021 0.4450 0.4850 0.4250 0.4600 49,670 +0.02(+3.37%)
May 25, 2021 0.4850 0.4850 0.4250 0.4450 186,479 -0.03(-6.32%)
May 21, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
May 20, 2021 0.4750 0.4900 0.4600 0.4750 44,100 +0.01(+3.26%)
May 19, 2021 0.5000 0.5000 0.4500 0.4600 71,960 -0.01(-1.08%)
May 18, 2021 0.4850 0.5100 0.4550 0.4650 92,903 +0.00(+0.00%)
May 17, 2021 0.4700 0.5200 0.4650 0.4650 63,130 -0.00(-1.06%)
May 14, 2021 0.4800 0.5000 0.4300 0.4700 230,658 -0.01(-1.05%)
May 13, 2021 0.5300 0.5300 0.4750 0.4750 21,765 +0.01(+1.06%)
May 12, 2021 0.5300 0.5400 0.4600 0.4700 118,800 -0.04(-7.84%)
May 11, 2021 0.5100 0.5600 0.5100 0.5100 113,890 +0.00(+0.00%)
May 10, 2021 0.5400 0.5400 0.5100 0.5100 34,826 -0.01(-1.92%)
May 07, 2021 0.5200 0.5500 0.5200 0.5200 66,600 +0.00(+0.00%)
May 06, 2021 0.5300 0.5700 0.5200 0.5200 109,000 -0.02(-3.70%)
May 05, 2021 0.5500 0.5700 0.5300 0.5400 42,866 -0.03(-5.26%)
May 04, 2021 0.5900 0.6000 0.5300 0.5700 83,979 -0.02(-3.39%)
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.