Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (OP: BMMJ )

0.0791 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 0.9450 1.670 0.9450 1.400 2,062,763 -0.26(-15.66%)
Apr 26, 2019 1.660 1.660 1.660 0 -0.45(-21.33%)
Apr 25, 2019 2.420 2.500 1.870 2.110 1,985,184 -0.35(-14.23%)
Apr 24, 2019 2.375 2.700 2.370 2.460 1,180,474 -0.12(-4.65%)
Apr 23, 2019 2.080 2.600 2.080 2.580 1,180,388 +0.39(+17.81%)
Apr 22, 2019 1.810 2.200 1.730 2.190 878,321 +0.36(+19.67%)
Apr 18, 2019 1.880 2.000 1.730 1.830 1,548,000 -0.13(-6.63%)
Apr 17, 2019 2.050 2.400 1.650 1.960 2,325,945 -0.08(-3.92%)
Apr 16, 2019 1.730 2.050 1.730 2.040 986,875 +0.31(+17.67%)
Apr 15, 2019 1.670 1.831 1.560 1.734 901,137 +0.17(+11.13%)
Apr 12, 2019 1.460 1.730 1.450 1.560 1,236,400 +0.10(+6.85%)
Apr 11, 2019 1.220 1.480 1.210 1.460 792,758 +0.24(+20.04%)
Apr 10, 2019 1.160 1.220 1.130 1.216 283,617 +0.07(+5.77%)
Apr 09, 2019 1.160 1.180 1.120 1.150 268,450 -0.02(-1.95%)
Apr 08, 2019 1.200 1.200 1.100 1.173 724,447 +0.00(+0.25%)
Apr 05, 2019 1.010 1.180 1.010 1.170 568,700 +0.12(+11.43%)
Apr 04, 2019 0.9600 1.090 0.9300 1.050 1,092,569 +0.12(+13.32%)
Apr 03, 2019 0.8131 0.9800 0.8000 0.9266 811,728 +0.09(+10.20%)
Apr 02, 2019 0.7608 0.8448 0.7500 0.8408 360,082 +0.08(+10.43%)
Apr 01, 2019 0.7240 0.8380 0.7100 0.7614 818,040 +0.04(+6.25%)
Mar 29, 2019 0.7214 0.7365 0.7000 0.7166 228,500 -0.00(-0.47%)
Mar 28, 2019 0.7120 0.7200 0.6747 0.7200 128,318 +0.01(+1.10%)
Mar 27, 2019 0.6831 0.7150 0.6800 0.7122 762,876 +0.03(+4.28%)
Mar 26, 2019 0.6230 0.6830 0.6200 0.6830 353,407 +0.05(+7.22%)
Mar 25, 2019 0.6280 0.6370 0.5856 0.6370 385,356 +0.00(+0.17%)
Mar 22, 2019 0.6146 0.6400 0.5949 0.6359 561,200 +0.03(+4.57%)
Mar 21, 2019 0.6098 0.6105 0.6000 0.6081 135,084 -0.00(-0.31%)
Mar 20, 2019 0.6000 0.6134 0.5900 0.6100 91,580 +0.01(+1.04%)
Mar 19, 2019 0.5900 0.6039 0.5800 0.6037 123,435 +0.01(+2.36%)
Mar 18, 2019 0.5946 0.6000 0.5670 0.5898 58,362 +0.01(+1.69%)
Mar 15, 2019 0.5000 0.6000 0.5000 0.5800 263,900 +0.10(+20.83%)
Mar 14, 2019 0.4851 0.4909 0.4700 0.4800 90,360 -0.01(-2.24%)
Mar 13, 2019 0.4885 0.4910 0.4700 0.4910 39,307 +0.00(+0.49%)
Mar 12, 2019 0.4959 0.4960 0.4700 0.4886 39,367 +0.00(+0.29%)
Mar 11, 2019 0.4800 0.5093 0.4762 0.4872 21,860 +0.01(+1.50%)
Mar 08, 2019 0.4900 0.4900 0.4610 0.4800 22,200 +0.01(+2.11%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4701 41,511 -0.03(-5.98%)
Mar 06, 2019 0.4990 0.5000 0.4873 0.5000 1,835 +0.00(+0.00%)
Mar 05, 2019 0.5087 0.5099 0.4841 0.5000 40,560 +0.00(+0.00%)
Mar 04, 2019 0.4711 0.5134 0.4711 0.5000 16,971 +0.00(+0.00%)
Mar 01, 2019 0.4738 0.5077 0.4738 0.5000 54,300 -0.00(-0.81%)
Feb 28, 2019 0.5259 0.5273 0.4950 0.5041 43,086 -0.01(-1.16%)
Feb 27, 2019 0.5270 0.5419 0.5050 0.5100 95,775 -0.02(-3.23%)
Feb 26, 2019 0.5200 0.5364 0.5200 0.5270 11,910 -0.00(-0.06%)
Feb 25, 2019 0.5400 0.5400 0.5137 0.5273 21,812 -0.01(-1.18%)
Feb 22, 2019 0.5052 0.5336 0.5052 0.5336 25,400 +0.02(+3.51%)
Feb 21, 2019 0.5494 0.5494 0.5155 0.5155 72,570 -0.03(-5.95%)
Feb 20, 2019 0.5900 0.5900 0.5100 0.5481 53,501 -0.04(-6.39%)
Feb 19, 2019 0.5825 0.5906 0.5634 0.5855 28,871 +0.01(+1.49%)
Feb 15, 2019 0.5676 0.5769 0.5500 0.5769 71,000 +0.00(+0.42%)
Feb 14, 2019 0.5560 0.5745 0.5500 0.5745 36,733 +0.01(+2.59%)
Feb 13, 2019 0.5761 0.5772 0.5600 0.5600 8,650 -0.00(-0.88%)
Feb 12, 2019 0.5781 0.5844 0.5650 0.5650 10,808 -0.02(-2.90%)
Feb 11, 2019 0.5746 0.5819 0.5586 0.5819 18,598 +0.00(+0.24%)
Feb 08, 2019 0.6058 0.6058 0.5647 0.5805 6,800 -0.02(-3.91%)
Feb 07, 2019 0.5892 0.6049 0.5539 0.6041 161,969 -0.01(-1.31%)
Feb 06, 2019 0.5850 0.6121 0.5800 0.6121 34,503 +0.00(+0.00%)
Feb 05, 2019 0.6118 0.6121 0.5700 0.6121 89,631 +0.00(+0.31%)
Feb 04, 2019 0.5863 0.6121 0.5863 0.6102 77,218 +0.02(+3.42%)
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.