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

Body and Mind Inc (CSE: BAMM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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, 2022 0.2250 0.2250 0.2100 0.2100 51,672 -0.01(-4.55%)
May 30, 2022 0.2300 0.2300 0.2200 0.2200 10,000 +0.00(+0.00%)
May 27, 2022 0.2250 0.2250 0.2100 0.2200 13,500 +0.01(+4.76%)
May 26, 2022 0.1850 0.2400 0.1850 0.2100 96,618 +0.02(+13.51%)
May 25, 2022 0.1850 0.1850 0.1750 0.1850 7,900 +0.01(+5.71%)
May 24, 2022 0.1650 0.1800 0.1650 0.1750 54,700 +0.00(+2.94%)
May 20, 2022 0.1700 0 +0.00(+0.00%)
May 19, 2022 0.1900 0.1900 0.1700 0.1700 54,627 -0.01(-5.56%)
May 18, 2022 0.1900 0.2000 0.1800 0.1800 57,500 -0.02(-12.20%)
May 17, 2022 0.2000 0.2050 0.2000 0.2050 55,000 +0.00(+0.00%)
May 16, 2022 0.2000 0.2050 0.2000 0.2050 6,500 +0.00(+2.50%)
May 13, 2022 0.1900 0.2050 0.1850 0.2000 54,655 +0.02(+8.11%)
May 12, 2022 0.1850 0.2250 0.1800 0.1850 122,554 +0.01(+2.78%)
May 11, 2022 0.1850 0.1850 0.1700 0.1800 147,276 -0.01(-2.70%)
May 10, 2022 0.1950 0.2000 0.1800 0.1850 30,500 +0.01(+2.78%)
May 09, 2022 0.2100 0.2100 0.1800 0.1800 54,300 -0.02(-10.00%)
May 06, 2022 0.1850 0.2050 0.1850 0.2000 114,460 +0.02(+11.11%)
May 05, 2022 0.1800 0.1800 0.1700 0.1800 31,418 +0.00(+0.00%)
May 04, 2022 0.1950 0.1950 0.1650 0.1800 222,200 -0.02(-10.00%)
May 03, 2022 0.1950 0.2000 0.1850 0.2000 67,800 +0.02(+8.11%)
May 02, 2022 0.2100 0.2100 0.1850 0.1850 104,505 -0.02(-7.50%)
Apr 29, 2022 0.2150 0.2150 0.2000 0.2000 27,500 +0.00(+0.00%)
Apr 28, 2022 0.2000 0.2050 0.2000 0.2000 43,000 +0.00(+0.00%)
Apr 27, 2022 0.2000 0.2300 0.2000 0.2000 59,824 +0.01(+2.56%)
Apr 26, 2022 0.2200 0.2200 0.1950 0.1950 161,800 -0.02(-11.36%)
Apr 25, 2022 0.2250 0.2250 0.2150 0.2200 97,972 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2400 0.1500 0.2200 211,637 -0.01(-6.38%)
Apr 21, 2022 0.2350 0.2500 0.2250 0.2350 60,925 +0.00(+0.00%)
Apr 20, 2022 0.2400 0.2400 0.2300 0.2350 17,515 +0.00(+0.00%)
Apr 19, 2022 0.2350 0.2350 0.2300 0.2350 90,000 -0.01(-2.08%)
Apr 18, 2022 0.2600 0.2600 0.2400 0.2400 138,800 -0.02(-5.88%)
Apr 14, 2022 0.2550 0 -0.01(-3.77%)
Apr 13, 2022 0.2450 0.2650 0.2450 0.2650 70,500 +0.03(+10.42%)
Apr 12, 2022 0.2600 0.2600 0.2300 0.2400 321,150 -0.02(-5.88%)
Apr 11, 2022 0.2600 0.2650 0.2450 0.2550 118,500 -0.01(-1.92%)
Apr 08, 2022 0.2650 0.2700 0.2500 0.2600 114,500 +0.00(+0.00%)
Apr 07, 2022 0.2600 0.2650 0.2550 0.2600 106,500 -0.01(-1.89%)
Apr 06, 2022 0.2600 0.2650 0.2450 0.2650 86,513 +0.01(+3.92%)
Apr 05, 2022 0.2600 0.2650 0.2500 0.2550 106,780 -0.01(-3.77%)
Apr 04, 2022 0.2600 0.2650 0.2600 0.2650 116,000 +0.01(+1.92%)
Apr 01, 2022 0.2600 0.2650 0.2500 0.2600 34,054 +0.01(+1.96%)
Mar 31, 2022 0.2600 0.2600 0.2500 0.2550 30,240 -0.01(-1.92%)
Mar 30, 2022 0.2600 0.2600 0.2550 0.2600 18,500 -0.01(-1.89%)
Mar 29, 2022 0.2600 0.2700 0.2550 0.2650 31,500 +0.01(+1.92%)
Mar 28, 2022 0.2750 0.2750 0.2550 0.2600 27,000 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2750 0.2600 0.2600 91,940 +0.01(+1.96%)
Mar 24, 2022 0.2450 0.2550 0.2350 0.2550 167,660 +0.02(+8.51%)
Mar 23, 2022 0.2500 0.2550 0.2350 0.2350 140,000 -0.01(-4.08%)
Mar 22, 2022 0.2450 0.2500 0.2300 0.2450 146,999 +0.01(+6.52%)
Mar 21, 2022 0.2300 0.2400 0.2100 0.2300 1,620,893 +0.00(+0.00%)
Mar 18, 2022 0.2700 0.2700 0.2100 0.2300 3,421,318 -0.04(-13.21%)
Mar 17, 2022 0.2650 0.2750 0.2650 0.2650 100,020 +0.00(+0.00%)
Mar 16, 2022 0.2800 0.2950 0.2600 0.2650 306,155 -0.01(-3.64%)
Mar 15, 2022 0.2750 0.2750 0.2600 0.2750 207,585 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2750 0.2550 0.2750 114,857 +0.01(+1.85%)
Mar 11, 2022 0.2700 0.2700 0.2650 0.2700 209,500 +0.01(+3.85%)
Mar 10, 2022 0.2750 0.2750 0.2600 0.2600 117,000 -0.02(-5.45%)
Mar 09, 2022 0.2950 0.2950 0.2600 0.2750 174,100 +0.02(+7.84%)
Mar 08, 2022 0.2700 0.2750 0.2550 0.2550 334,742 -0.01(-3.77%)
Mar 07, 2022 0.2800 0.2850 0.2650 0.2650 142,840 -0.01(-3.64%)
Mar 04, 2022 0.2800 0.2800 0.2750 0.2750 45,500 +0.01(+1.85%)
Mar 03, 2022 0.2850 0.2850 0.2700 0.2700 91,180 -0.01(-3.57%)
Mar 02, 2022 0.3000 0.3000 0.2800 0.2800 88,900 -0.01(-5.08%)
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.