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 (%)
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%)
May 01, 2018 0.4500 0.4850 0.4400 0.4500 105,000 -0.01(-1.10%)
Apr 30, 2018 0.4950 0.4950 0.4500 0.4550 73,502 -0.02(-5.21%)
Apr 27, 2018 0.4750 0.4900 0.4750 0.4800 24,100 +0.03(+7.87%)
Apr 26, 2018 0.4700 0.4700 0.4450 0.4450 42,125 -0.01(-1.11%)
Apr 25, 2018 0.4600 0.4700 0.4400 0.4500 62,932 -0.02(-3.23%)
Apr 24, 2018 0.5100 0.5100 0.4650 0.4650 110,101 -0.01(-3.12%)
Apr 23, 2018 0.5000 0.5100 0.4800 0.4800 49,800 -0.03(-5.88%)
Apr 20, 2018 0.5000 0.5300 0.4900 0.5100 90,713 +0.03(+6.25%)
Apr 19, 2018 0.5300 0.5400 0.4700 0.4800 189,444 -0.02(-4.00%)
Apr 18, 2018 0.5700 0.5700 0.5000 0.5000 154,318 -0.08(-13.79%)
Apr 17, 2018 0.5900 0.6100 0.5500 0.5800 33,800 -0.05(-7.94%)
Apr 16, 2018 0.6400 0.6600 0.5500 0.6300 235,784 +0.06(+10.53%)
Apr 13, 2018 0.5000 0.5900 0.4500 0.5700 458,212 +0.07(+14.00%)
Apr 12, 2018 0.4400 0.5300 0.4400 0.5000 267,766 +0.06(+13.64%)
Apr 11, 2018 0.4150 0.4400 0.4000 0.4400 124,854 +0.02(+4.76%)
Apr 10, 2018 0.4250 0.4500 0.4100 0.4200 79,100 +0.00(+0.00%)
Apr 09, 2018 0.4800 0.4800 0.4100 0.4200 149,368 -0.08(-15.15%)
Apr 06, 2018 0.4050 0.4950 0.4050 0.4950 162,390 +0.04(+8.79%)
Apr 05, 2018 0.5400 0.5400 0.4100 0.4550 447,961 -0.04(-9.00%)
Apr 04, 2018 0.6000 0.6000 0.4800 0.5000 487,215 -0.12(-19.35%)
Apr 03, 2018 0.6000 0.6900 0.6000 0.6200 101,600 -0.04(-6.06%)
Apr 02, 2018 0.6600 0.6700 0.6300 0.6600 96,720 +0.00(+0.00%)
Mar 29, 2018 0.6600 0.6600 0.6600 0 +0.10(+17.86%)
Mar 28, 2018 0.6500 0.6500 0.5600 0.5600 98,910 -0.09(-13.85%)
Mar 27, 2018 0.6900 0.6900 0.6200 0.6500 113,283 -0.04(-5.80%)
Mar 26, 2018 0.7100 0.7100 0.6100 0.6900 264,894 -0.02(-2.82%)
Mar 23, 2018 0.6600 0.7200 0.6600 0.7100 38,635 +0.06(+9.23%)
Mar 22, 2018 0.7400 0.7400 0.6200 0.6500 124,551 -0.08(-10.96%)
Mar 21, 2018 0.7000 0.7500 0.6900 0.7300 824,525 +0.06(+8.96%)
Mar 20, 2018 0.6400 0.7000 0.6400 0.6700 72,120 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.7000 0.6200 0.6700 18,000 +0.02(+3.08%)
Mar 16, 2018 0.6500 0.6500 0.6200 0.6500 21,740 +0.02(+3.17%)
Mar 15, 2018 0.6400 0.6600 0.6300 0.6300 15,200 +0.00(+0.00%)
Mar 14, 2018 0.5800 0.6300 0.5800 0.6300 46,500 -0.01(-1.56%)
Mar 13, 2018 0.6000 0.6800 0.5800 0.6400 140,020 +0.03(+4.92%)
Mar 12, 2018 0.6000 0.6800 0.6000 0.6100 58,000 -0.04(-6.15%)
Mar 09, 2018 0.6000 0.6700 0.6000 0.6500 76,000 +0.03(+4.84%)
Mar 08, 2018 0.6900 0.6900 0.6200 0.6200 131,770 -0.01(-1.59%)
Mar 07, 2018 0.6700 0.7000 0.6200 0.6300 132,800 -0.08(-11.27%)
Mar 06, 2018 0.7400 0.7400 0.6700 0.7100 203,400 -0.04(-5.33%)
Mar 05, 2018 0.7000 0.7500 0.7000 0.7500 76,000 +0.06(+8.70%)
Mar 02, 2018 0.7200 0.7300 0.6900 0.6900 57,800 +0.00(+0.00%)
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.