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

Body and Mind Inc (OP: BMMJ )

0.0628 -0.0172 (-21.50%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 0.6862 0.7761 0.6700 0.7400 203,800 +0.06(+9.14%)
Nov 29, 2018 0.7526 0.7655 0.6000 0.6780 168,508 +0.01(+1.19%)
Nov 28, 2018 0.5576 0.6700 0.5576 0.6700 48,135 +0.13(+24.07%)
Nov 27, 2018 0.5400 0.5742 0.4947 0.5400 41,878 -0.02(-3.57%)
Nov 26, 2018 0.5700 0.5700 0.5500 0.5600 33,713 -0.01(-1.75%)
Nov 23, 2018 0.5841 0.5841 0.5600 0.5700 22,900 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Nov 20, 2018 0.5488 0.5542 0.5400 0.5400 52,106 -0.01(-1.60%)
Nov 19, 2018 0.6015 0.6093 0.5310 0.5488 150,813 -0.04(-6.65%)
Nov 16, 2018 0.5800 0.5879 0.5603 0.5879 5,100 +0.01(+1.52%)
Nov 15, 2018 0.5700 0.5800 0.5700 0.5791 31,295 -0.00(-0.16%)
Nov 14, 2018 0.6131 0.6131 0.5561 0.5800 50,552 -0.03(-5.46%)
Nov 13, 2018 0.6140 0.6140 0.5786 0.6135 24,904 -0.03(-4.42%)
Nov 12, 2018 0.6300 0.6681 0.5777 0.6419 42,199 +0.04(+6.98%)
Nov 09, 2018 0.6871 0.7100 0.5900 0.6000 102,100 -0.12(-16.67%)
Nov 08, 2018 0.7500 0.7735 0.6845 0.7200 86,806 -0.03(-4.00%)
Nov 07, 2018 0.8413 0.8413 0.7316 0.7500 171,601 -0.04(-5.65%)
Nov 06, 2018 0.6800 0.8256 0.6800 0.7949 336,599 +0.10(+14.05%)
Nov 05, 2018 0.6000 0.6970 0.5900 0.6970 60,777 +0.16(+29.22%)
Nov 02, 2018 0.5300 0.5900 0.5010 0.5394 33,600 +0.03(+5.91%)
Nov 01, 2018 0.4792 0.5371 0.4792 0.5093 29,525 +0.06(+12.35%)
Oct 31, 2018 0.4679 0.4902 0.3932 0.4533 32,096 -0.02(-3.55%)
Oct 30, 2018 0.4358 0.4842 0.4000 0.4700 163,990 -0.08(-14.62%)
Oct 29, 2018 0.5829 0.5829 0.4943 0.5505 71,589 -0.03(-5.57%)
Oct 26, 2018 0.5350 0.5879 0.5006 0.5830 58,600 +0.04(+7.29%)
Oct 25, 2018 0.5467 0.5467 0.4969 0.5434 29,955 -0.02(-3.55%)
Oct 24, 2018 0.5868 0.5868 0.5200 0.5634 4,622 -0.02(-3.40%)
Oct 23, 2018 0.5515 0.5832 0.5012 0.5832 70,270 -0.01(-1.39%)
Oct 22, 2018 0.5857 0.6100 0.5539 0.5914 23,550 -0.04(-5.81%)
Oct 19, 2018 0.5754 0.6664 0.5754 0.6279 74,800 +0.06(+10.47%)
Oct 18, 2018 0.5200 0.5684 0.5100 0.5684 39,335 +0.05(+9.31%)
Oct 17, 2018 0.5250 0.5345 0.4905 0.5200 56,834 -0.04(-6.93%)
Oct 16, 2018 0.5664 0.5742 0.5100 0.5587 36,637 -0.01(-1.90%)
Oct 15, 2018 0.5810 0.6280 0.5494 0.5695 197,248 -0.00(-0.09%)
Oct 12, 2018 0.5404 0.5700 0.5243 0.5700 131,900 +0.00(+0.00%)
Oct 11, 2018 0.6950 0.6950 0.5126 0.5700 232,302 -0.15(-20.83%)
Oct 10, 2018 0.5500 0.7500 0.5100 0.7200 767,061 +0.27(+58.84%)
Oct 09, 2018 0.4517 0.4780 0.4517 0.4533 30,604 -0.01(-1.71%)
Oct 08, 2018 0.4680 0.4736 0.4456 0.4612 10,100 -0.02(-4.22%)
Oct 05, 2018 0.4840 0.4947 0.4700 0.4815 104,400 +0.01(+2.45%)
Oct 04, 2018 0.4526 0.4800 0.4386 0.4700 47,030 +0.05(+12.63%)
Oct 03, 2018 0.3929 0.4463 0.3929 0.4173 9,822 +0.01(+2.83%)
Oct 02, 2018 0.4235 0.4235 0.4058 0.4058 4,514 -0.01(-3.01%)
Oct 01, 2018 0.4003 0.4184 0.3681 0.4184 33,695 +0.03(+8.17%)
Sep 28, 2018 0.3877 0.3968 0.3520 0.3868 8,400 -0.02(-5.66%)
Sep 27, 2018 0.3534 0.4166 0.3363 0.4100 20,373 +0.06(+17.14%)
Sep 26, 2018 0.3600 0.3600 0.3480 0.3500 6,900 -0.03(-6.91%)
Sep 25, 2018 0.3760 0.3760 0.3760 84 +0.00(+0.00%)
Sep 24, 2018 0.3376 0.3966 0.3376 0.3760 29,506 -0.00(-0.27%)
Sep 21, 2018 0.3900 0.3973 0.3345 0.3770 54,300 -0.02(-5.75%)
Sep 20, 2018 0.4200 0.4300 0.3927 0.4000 24,290 -0.01(-2.44%)
Sep 19, 2018 0.4297 0.5506 0.4100 0.4100 55,349 +0.01(+1.56%)
Sep 18, 2018 0.4077 0.4266 0.4037 0.4037 18,846 +0.03(+9.43%)
Sep 17, 2018 0.3995 0.3995 0.3243 0.3689 1,522 -0.02(-6.28%)
Sep 14, 2018 0.4077 0.4077 0.3508 0.3936 6,800 -0.01(-1.60%)
Sep 13, 2018 0.3400 0.4000 0.3400 0.4000 29,100 +0.02(+6.52%)
Sep 12, 2018 0.3400 0.3794 0.3400 0.3755 3,155 +0.06(+17.53%)
Sep 11, 2018 0.3201 0.3238 0.3195 0.3195 1,136 -0.00(-0.16%)
Sep 10, 2018 0.3789 0.3789 0.3200 0.3200 5,548 -0.05(-14.53%)
Sep 07, 2018 0.3094 0.3744 0.2987 0.3744 37,400 +0.01(+2.89%)
Sep 06, 2018 0.3589 0.3639 0.3132 0.3639 26,870 +0.01(+2.10%)
Sep 05, 2018 0.3650 0.3683 0.3551 0.3564 26,930 -0.01(-3.68%)
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.