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

Body and Mind Inc (CSE: BAMM )

0.1000 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 0.9800 1.000 0.9600 0.9800 35,739 +0.00(+0.00%)
Oct 30, 2019 0.9800 1.000 0.9600 0.9800 78,836 +0.01(+1.03%)
Oct 29, 2019 0.9600 1.010 0.9600 0.9700 30,513 +0.01(+1.04%)
Oct 28, 2019 0.9900 1.030 0.9400 0.9600 121,547 -0.07(-6.80%)
Oct 25, 2019 1.030 1.030 1.000 1.030 50,925 +0.01(+0.98%)
Oct 24, 2019 0.9700 1.040 0.9700 1.020 63,170 +0.06(+6.25%)
Oct 23, 2019 0.9700 0.9800 0.9500 0.9600 35,048 -0.01(-1.03%)
Oct 22, 2019 1.020 1.050 0.9500 0.9700 117,719 -0.05(-4.90%)
Oct 21, 2019 1.080 1.150 1.020 1.020 120,957 -0.08(-7.27%)
Oct 18, 2019 1.160 1.170 1.050 1.100 108,582 -0.08(-6.78%)
Oct 17, 2019 1.260 1.270 1.180 1.180 123,735 -0.10(-7.81%)
Oct 16, 2019 1.230 1.280 1.180 1.280 55,688 +0.02(+1.59%)
Oct 15, 2019 1.250 1.310 1.160 1.260 110,620 -0.02(-1.56%)
Oct 11, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 10, 2019 1.230 1.280 1.160 1.260 138,979 +0.03(+2.44%)
Oct 09, 2019 1.040 1.240 1.030 1.230 138,570 +0.17(+16.04%)
Oct 08, 2019 1.040 1.060 1.020 1.060 26,100 +0.04(+3.92%)
Oct 07, 2019 1.060 1.060 1.010 1.020 48,938 -0.03(-2.86%)
Oct 04, 2019 1.050 1.080 1.000 1.050 132,338 -0.01(-0.94%)
Oct 03, 2019 0.9500 1.070 0.9500 1.060 64,359 +0.12(+12.77%)
Oct 02, 2019 0.8700 0.9700 0.8600 0.9400 32,575 +0.07(+8.05%)
Oct 01, 2019 0.9500 0.9500 0.8600 0.8700 56,458 -0.06(-6.45%)
Sep 30, 2019 1.030 1.030 0.9200 0.9300 67,366 -0.10(-9.71%)
Sep 27, 2019 1.080 1.090 1.020 1.030 42,086 -0.07(-6.36%)
Sep 26, 2019 1.120 1.160 1.060 1.100 69,566 -0.02(-1.79%)
Sep 25, 2019 1.000 1.160 0.9800 1.120 167,779 +0.07(+6.67%)
Sep 24, 2019 1.250 1.250 1.020 1.050 314,447 -0.19(-15.32%)
Sep 23, 2019 1.290 1.320 1.230 1.240 88,742 -0.08(-6.06%)
Sep 20, 2019 1.290 1.330 1.250 1.320 112,163 -0.02(-1.49%)
Sep 19, 2019 1.330 1.340 1.130 1.340 185,643 +0.00(+0.00%)
Sep 18, 2019 1.340 1.340 1.210 1.340 206,982 +0.00(+0.00%)
Sep 17, 2019 1.410 1.410 1.250 1.340 209,013 -0.10(-6.94%)
Sep 16, 2019 1.440 1.560 1.410 1.440 343,256 +0.01(+0.70%)
Sep 13, 2019 1.270 1.470 1.240 1.430 457,895 +0.14(+10.85%)
Sep 12, 2019 1.250 1.320 1.210 1.290 135,858 -0.01(-0.77%)
Sep 11, 2019 1.120 1.370 1.100 1.300 376,547 +0.20(+18.18%)
Sep 10, 2019 0.9500 1.110 0.9300 1.100 137,911 +0.15(+15.79%)
Sep 09, 2019 0.9400 0.9500 0.9100 0.9500 35,453 +0.00(+0.00%)
Sep 06, 2019 0.9300 0.9500 0.9100 0.9500 63,151 +0.00(+0.00%)
Sep 05, 2019 0.9000 0.9500 0.8800 0.9500 128,964 +0.07(+7.95%)
Sep 04, 2019 0.8200 0.9300 0.8000 0.8800 85,647 +0.05(+6.02%)
Sep 03, 2019 0.8400 0.8400 0.7900 0.8300 32,400 +0.01(+1.22%)
Aug 30, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 29, 2019 0.7900 0.8000 0.7600 0.8000 32,485 +0.01(+1.27%)
Aug 28, 2019 0.7900 0.8200 0.7700 0.7900 46,432 +0.00(+0.00%)
Aug 27, 2019 0.8100 0.8200 0.7700 0.7900 99,928 -0.01(-1.25%)
Aug 26, 2019 0.8000 0.8200 0.7800 0.8000 40,637 -0.04(-4.76%)
Aug 23, 2019 0.8600 0.8600 0.8300 0.8400 25,048 +0.00(+0.00%)
Aug 22, 2019 0.8600 0.8700 0.8400 0.8400 44,560 +0.00(+0.00%)
Aug 21, 2019 0.8900 0.8900 0.8200 0.8400 74,398 -0.04(-4.55%)
Aug 20, 2019 0.9100 0.9100 0.8500 0.8800 87,955 -0.03(-3.30%)
Aug 19, 2019 0.9400 0.9400 0.8800 0.9100 117,232 -0.03(-3.19%)
Aug 16, 2019 0.8200 0.9800 0.8100 0.9400 161,685 +0.14(+17.50%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8000 74,808 -0.02(-2.44%)
Aug 14, 2019 0.8400 0.8500 0.8200 0.8200 66,677 -0.03(-3.53%)
Aug 13, 2019 0.8500 0.8700 0.8500 0.8500 36,677 +0.01(+1.19%)
Aug 12, 2019 0.8900 0.8900 0.8400 0.8400 126,046 -0.06(-6.67%)
Aug 09, 2019 0.9300 0.9300 0.8800 0.9000 33,814 -0.02(-2.17%)
Aug 08, 2019 0.9400 0.9800 0.9100 0.9200 113,048 +0.01(+1.10%)
Aug 07, 2019 0.9500 0.9500 0.9100 0.9100 27,063 -0.01(-1.09%)
Aug 06, 2019 0.9000 0.9500 0.8900 0.9200 122,476 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
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.