Skip to main content

Body and Mind Inc (OP: BMMJ )

0.0730 -0.0150 (-17.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1761 0.1772 0.1511 0.1688 78,537 +0.01(+5.70%)
Apr 28, 2022 0.1525 0.1600 0.1487 0.1597 91,935 +0.00(+3.03%)
Apr 27, 2022 0.1624 0.1790 0.1550 0.1550 154,717 -0.01(-3.73%)
Apr 26, 2022 0.1728 0.1728 0.1500 0.1610 240,234 -0.02(-10.11%)
Apr 25, 2022 0.1855 0.1900 0.1700 0.1791 243,196 -0.03(-15.92%)
Apr 22, 2022 0.1936 0.2130 0.1700 0.2130 179,682 +0.03(+15.89%)
Apr 21, 2022 0.1875 0.2000 0.1811 0.1838 58,768 -0.01(-4.07%)
Apr 20, 2022 0.1850 0.1920 0.1807 0.1916 76,295 +0.01(+3.57%)
Apr 19, 2022 0.1821 0.1909 0.1820 0.1850 197,414 -0.00(-0.38%)
Apr 18, 2022 0.2102 0.2102 0.1820 0.1857 111,175 -0.03(-11.99%)
Apr 14, 2022 0.2059 0.2113 0.2007 0.2110 86,314 -0.00(-0.47%)
Apr 13, 2022 0.1952 0.2120 0.1945 0.2120 42,475 +0.01(+5.32%)
Apr 12, 2022 0.2001 0.2017 0.1851 0.2013 214,908 +0.00(+1.16%)
Apr 11, 2022 0.2097 0.2100 0.1960 0.1990 60,176 -0.01(-5.24%)
Apr 08, 2022 0.2118 0.2149 0.2000 0.2100 46,873 +0.00(+0.00%)
Apr 07, 2022 0.2100 0.2127 0.2000 0.2100 112,836 -0.00(-1.41%)
Apr 06, 2022 0.1657 0.2130 0.1657 0.2130 130,269 +0.00(+1.53%)
Apr 05, 2022 0.2070 0.2130 0.2000 0.2098 126,406 -0.00(-0.10%)
Apr 04, 2022 0.2102 0.2139 0.2059 0.2100 44,010 -0.00(-1.04%)
Apr 01, 2022 0.2100 0.2122 0.2010 0.2122 16,585 +0.00(+1.53%)
Mar 31, 2022 0.2059 0.2150 0.2050 0.2090 94,163 +0.00(+1.51%)
Mar 30, 2022 0.2103 0.2150 0.2059 0.2059 48,527 -0.00(-1.95%)
Mar 29, 2022 0.2065 0.2150 0.2000 0.2100 38,047 -0.01(-3.67%)
Mar 28, 2022 0.2100 0.2199 0.2037 0.2180 71,594 +0.01(+5.26%)
Mar 25, 2022 0.2160 0.2200 0.2000 0.2071 265,252 +0.01(+3.24%)
Mar 24, 2022 0.1981 0.2006 0.1900 0.2006 136,807 +0.01(+2.92%)
Mar 23, 2022 0.1929 0.2001 0.1901 0.1949 157,070 +0.00(+1.04%)
Mar 22, 2022 0.1879 0.1999 0.1798 0.1929 159,265 +0.01(+2.93%)
Mar 21, 2022 0.1845 0.1874 0.1700 0.1874 356,792 +0.01(+4.23%)
Mar 18, 2022 0.2116 0.2116 0.1666 0.1798 1,614,411 -0.04(-16.29%)
Mar 17, 2022 0.2085 0.2180 0.2035 0.2148 45,918 +0.01(+4.58%)
Mar 16, 2022 0.2301 0.2301 0.2054 0.2054 92,222 -0.01(-3.75%)
Mar 15, 2022 0.2150 0.2196 0.2036 0.2134 128,369 -0.01(-3.22%)
Mar 14, 2022 0.2107 0.2205 0.2023 0.2205 193,632 +0.01(+4.35%)
Mar 11, 2022 0.2037 0.2186 0.2037 0.2113 32,349 +0.00(+2.32%)
Mar 10, 2022 0.2200 0.2200 0.2060 0.2065 83,850 -0.00(-1.67%)
Mar 09, 2022 0.2100 0.2140 0.2060 0.2100 83,390 +0.01(+5.00%)
Mar 08, 2022 0.2124 0.2192 0.2000 0.2000 131,628 -0.01(-4.76%)
Mar 07, 2022 0.2175 0.2260 0.2100 0.2100 140,279 -0.01(-2.46%)
Mar 04, 2022 0.2110 0.2225 0.2110 0.2153 100,029 +0.00(+0.42%)
Mar 03, 2022 0.2316 0.2316 0.2144 0.2144 42,835 -0.01(-2.55%)
Mar 02, 2022 0.2236 0.2319 0.2200 0.2200 8,889 -0.01(-3.13%)
Mar 01, 2022 0.2331 0.2347 0.2271 0.2271 31,005 -0.00(-1.69%)
Feb 28, 2022 0.2227 0.2310 0.2194 0.2310 45,690 +0.00(+1.45%)
Feb 25, 2022 0.2170 0.2277 0.2066 0.2277 51,820 +0.01(+5.91%)
Feb 24, 2022 0.2147 0.2250 0.2000 0.2150 102,470 -0.01(-4.70%)
Feb 23, 2022 0.2335 0.2335 0.2202 0.2256 94,248 -0.00(-2.13%)
Feb 22, 2022 0.2200 0.2337 0.2120 0.2305 205,235 -0.00(-2.00%)
Feb 18, 2022 0.2352 0 +0.00(+1.77%)
Feb 17, 2022 0.2350 0.2369 0.2311 0.2311 41,514 -0.01(-4.15%)
Feb 16, 2022 0.2317 0.2411 0.2317 0.2411 40,676 +0.00(+2.03%)
Feb 15, 2022 0.2400 0.2448 0.2272 0.2363 298,308 -0.00(-1.54%)
Feb 14, 2022 0.2595 0.2595 0.2400 0.2400 87,196 -0.01(-4.50%)
Feb 11, 2022 0.2536 0.2536 0.2475 0.2513 129,297 +0.00(+0.52%)
Feb 10, 2022 0.2400 0.2553 0.2400 0.2500 303,342 +0.01(+2.46%)
Feb 09, 2022 0.2380 0.2500 0.2380 0.2440 196,276 +0.00(+1.29%)
Feb 08, 2022 0.2572 0.2579 0.2360 0.2409 45,135 -0.00(-1.67%)
Feb 07, 2022 0.2450 0.3178 0.2425 0.2450 84,285 +0.00(+0.08%)
Feb 04, 2022 0.2450 0.2513 0.2380 0.2448 139,063 -0.01(-2.08%)
Feb 03, 2022 0.2546 0.2426 0.2500 134,551 -0.01(-3.99%)
Feb 02, 2022 0.2705 0.2820 0.2450 0.2604 128,850 -0.00(-0.12%)
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.