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 (%)
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%)
Feb 01, 2019 0.5700 0.6065 0.5700 0.5900 80,100 -0.00(-0.03%)
Jan 31, 2019 0.5951 0.6121 0.5900 0.5902 81,490 -0.01(-1.62%)
Jan 30, 2019 0.6050 0.6050 0.5900 0.5999 48,320 -0.01(-0.84%)
Jan 29, 2019 0.5988 0.6100 0.5800 0.6050 36,504 +0.02(+2.54%)
Jan 28, 2019 0.5510 0.6135 0.5510 0.5900 152,365 +0.04(+7.27%)
Jan 25, 2019 0.5100 0.5500 0.4919 0.5500 70,600 +0.04(+7.84%)
Jan 24, 2019 0.4843 0.5198 0.4843 0.5100 17,350 -0.00(-0.04%)
Jan 23, 2019 0.5346 0.5346 0.4838 0.5102 16,600 -0.02(-4.64%)
Jan 22, 2019 0.6599 0.6599 0.5200 0.5350 73,000 -0.02(-3.15%)
Jan 18, 2019 0.5600 0.5616 0.5103 0.5524 21,100 -0.01(-1.37%)
Jan 17, 2019 0.5570 0.5700 0.5470 0.5601 16,278 -0.01(-1.49%)
Jan 16, 2019 0.5700 0.5837 0.5570 0.5686 18,375 -0.03(-4.49%)
Jan 15, 2019 0.6100 0.6100 0.5570 0.5953 30,930 -0.01(-1.72%)
Jan 14, 2019 0.6035 0.6100 0.5777 0.6057 6,833 -0.00(-0.70%)
Jan 11, 2019 0.6285 0.6287 0.5628 0.6100 14,200 -0.02(-3.17%)
Jan 10, 2019 0.5900 0.6300 0.5900 0.6300 37,777 +0.05(+8.62%)
Jan 09, 2019 0.5690 0.5800 0.5500 0.5800 8,300 +0.04(+7.41%)
Jan 08, 2019 0.5550 0.5664 0.5366 0.5400 7,737 -0.02(-2.70%)
Jan 07, 2019 0.5500 0.5550 0.4988 0.5550 28,411 +0.02(+2.80%)
Jan 04, 2019 0.4900 0.5399 0.4900 0.5399 42,300 +0.09(+19.98%)
Jan 03, 2019 0.4408 0.4823 0.4400 0.4500 33,119 -0.00(-0.77%)
Jan 02, 2019 0.3869 0.5000 0.3869 0.4535 78,809 +0.05(+11.26%)
Dec 31, 2018 0.3783 0.4300 0.3783 0.4076 14,800 -0.01(-1.78%)
Dec 28, 2018 0.4285 0.4285 0.3787 0.4150 5,000 +0.01(+1.22%)
Dec 27, 2018 0.4422 0.4422 0.3900 0.4100 19,722 -0.04(-8.89%)
Dec 26, 2018 0.4386 0.5000 0.3650 0.4500 33,702 +0.02(+3.76%)
Dec 24, 2018 0.4100 0.4386 0.3547 0.4337 47,400 +0.05(+14.10%)
Dec 21, 2018 0.4164 0.4386 0.3801 0.3801 38,300 -0.01(-2.54%)
Dec 20, 2018 0.3910 0.4243 0.3900 0.3900 186,875 -0.02(-4.99%)
Dec 19, 2018 0.4574 0.4574 0.4085 0.4105 43,240 -0.03(-7.55%)
Dec 18, 2018 0.4552 0.4868 0.4152 0.4440 46,874 +0.03(+6.09%)
Dec 17, 2018 0.4357 0.4579 0.4184 0.4185 27,499 -0.02(-4.10%)
Dec 14, 2018 0.4500 0.4500 0.4240 0.4364 36,500 +0.01(+2.95%)
Dec 13, 2018 0.4531 0.4531 0.4234 0.4239 83,874 -0.04(-9.09%)
Dec 12, 2018 0.4635 0.5192 0.4500 0.4663 39,522 -0.00(-0.79%)
Dec 11, 2018 0.4792 0.5177 0.4700 0.4700 54,310 +0.02(+4.10%)
Dec 10, 2018 0.5129 0.5129 0.4100 0.4515 73,277 -0.08(-14.71%)
Dec 07, 2018 0.5900 0.6456 0.4700 0.5294 160,100 -0.13(-19.86%)
Dec 06, 2018 0.7479 0.7479 0.5508 0.6606 87,678 -0.10(-13.08%)
Dec 04, 2018 0.7600 0.7900 0.7368 0.7600 126,700 +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.