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

Body and Mind Inc (OP: BMMJ )

0.0712 -0.0026 (-3.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 (%)
Sep 28, 2018 0.3877 0.3968 0.3520 0.3868 8,400 -0.02(-5.66%)
Sep 27, 2018 0.3534 0.4166 0.3363 0.4100 20,373 +0.06(+17.14%)
Sep 26, 2018 0.3600 0.3600 0.3480 0.3500 6,900 -0.03(-6.91%)
Sep 25, 2018 0.3760 0.3760 0.3760 84 +0.00(+0.00%)
Sep 24, 2018 0.3376 0.3966 0.3376 0.3760 29,506 -0.00(-0.27%)
Sep 21, 2018 0.3900 0.3973 0.3345 0.3770 54,300 -0.02(-5.75%)
Sep 20, 2018 0.4200 0.4300 0.3927 0.4000 24,290 -0.01(-2.44%)
Sep 19, 2018 0.4297 0.5506 0.4100 0.4100 55,349 +0.01(+1.56%)
Sep 18, 2018 0.4077 0.4266 0.4037 0.4037 18,846 +0.03(+9.43%)
Sep 17, 2018 0.3995 0.3995 0.3243 0.3689 1,522 -0.02(-6.28%)
Sep 14, 2018 0.4077 0.4077 0.3508 0.3936 6,800 -0.01(-1.60%)
Sep 13, 2018 0.3400 0.4000 0.3400 0.4000 29,100 +0.02(+6.52%)
Sep 12, 2018 0.3400 0.3794 0.3400 0.3755 3,155 +0.06(+17.53%)
Sep 11, 2018 0.3201 0.3238 0.3195 0.3195 1,136 -0.00(-0.16%)
Sep 10, 2018 0.3789 0.3789 0.3200 0.3200 5,548 -0.05(-14.53%)
Sep 07, 2018 0.3094 0.3744 0.2987 0.3744 37,400 +0.01(+2.89%)
Sep 06, 2018 0.3589 0.3639 0.3132 0.3639 26,870 +0.01(+2.10%)
Sep 05, 2018 0.3650 0.3683 0.3551 0.3564 26,930 -0.01(-3.68%)
Sep 04, 2018 0.3967 0.3968 0.3600 0.3700 10,559 -0.00(-0.08%)
Aug 31, 2018 0.3703 0.3703 0.3703 0 -0.00(-0.94%)
Aug 30, 2018 0.3838 0.3838 0.3738 0.3738 15,000 -0.01(-3.81%)
Aug 29, 2018 0.3931 0.3931 0.3886 0.3886 4,650 +0.01(+1.94%)
Aug 28, 2018 0.3615 0.3812 0.3600 0.3812 2,286 +0.02(+5.89%)
Aug 27, 2018 0.3656 0.3910 0.3600 0.3600 31,105 +0.01(+2.86%)
Aug 24, 2018 0.3434 0.3500 0.3400 0.3500 29,900 +0.04(+12.72%)
Aug 23, 2018 0.3356 0.3394 0.3105 0.3105 10,035 +0.02(+8.72%)
Aug 22, 2018 0.2856 0.2856 0.2856 0.2856 1,058 -0.02(-6.79%)
Aug 21, 2018 0.3064 0.3064 0.3064 0.3064 252 +0.02(+6.09%)
Aug 20, 2018 0.2960 0.2960 0.2888 0.2888 10,275 -0.01(-2.43%)
Aug 17, 2018 0.2600 0.2960 0.2600 0.2960 9,400 +0.01(+2.74%)
Aug 16, 2018 0.2915 0.2915 0.2850 0.2881 2,495 +0.01(+3.11%)
Aug 15, 2018 0.2794 0.2794 0.2794 0.2794 200 -0.02(-5.83%)
Aug 14, 2018 0.2927 0.2967 0.2927 0.2967 6,960 -0.00(-0.87%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 500 +0.02(+5.91%)
Aug 10, 2018 0.2801 0.3118 0.2801 0.2826 4,500 -0.03(-9.86%)
Aug 09, 2018 0.3135 0.3135 0.3135 60 +0.00(+0.00%)
Aug 08, 2018 0.3241 0.3241 0.3135 0.3135 11,150 +0.03(+9.73%)
Aug 07, 2018 0.2857 0.2857 0.2857 91 +0.00(+0.00%)
Aug 02, 2018 0.2857 0.2857 0.2857 0 -0.00(-0.10%)
Aug 01, 2018 0.3000 0.3000 0.2860 0.2860 2,480 -0.01(-4.19%)
Jul 31, 2018 0.3100 0.3100 0.2985 0.2985 5,131 -0.01(-3.71%)
Jul 30, 2018 0.3339 0.3339 0.3100 0.3100 12,865 +0.00(+0.00%)
Jul 27, 2018 31 +0.00(+0.00%)
Jul 26, 2018 0.3200 0.3200 0.3200 31 +0.03(+9.70%)
Jul 25, 2018 0.2874 0.2917 0.2874 0.2917 13,000 -0.05(-14.21%)
Jul 23, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 20, 2018 0.2978 0.3200 0.2978 0.3200 448 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.3200 0 -0.02(-6.90%)
Jul 17, 2018 0.3300 0.3437 0.3004 0.3437 13,200 -0.01(-2.69%)
Jul 16, 2018 0.3640 0.3640 0.3532 0.3532 1,980 +0.03(+8.97%)
Jul 13, 2018 0.3162 0.3241 0.3162 0.3241 501 -0.02(-5.31%)
Jul 12, 2018 0.3423 0.3423 0.3423 0.3423 4,000 -0.02(-4.86%)
Jul 11, 2018 0.3200 0.3598 0.3100 0.3598 4,500 +0.03(+8.05%)
Jul 09, 2018 0.3330 0.3330 0.3330 0 -0.01(-2.73%)
Jul 06, 2018 0.3757 0.3757 0.3423 0.3423 400 -0.01(-3.07%)
Jul 05, 2018 0.3324 0.3645 0.3324 0.3532 30,665 +0.01(+3.88%)
Jul 03, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jul 02, 2018 0.3904 0.3904 0.3476 0.3900 3,831 +0.01(+1.93%)
Jun 29, 2018 0.3777 0.3906 0.3750 0.3826 26,955 +0.03(+7.17%)
Jun 28, 2018 0.3791 0.3791 0.3570 0.3570 2,100 -0.02(-4.80%)
Jun 27, 2018 0.3382 0.3750 0.3382 0.3750 8,215 +0.01(+2.74%)
Jun 26, 2018 0.3800 0.3842 0.3650 0.3650 41,600 -0.01(-2.59%)
Jun 25, 2018 0.3850 0.4008 0.3280 0.3747 54,038 -0.01(-2.68%)
Jun 22, 2018 0.3780 0.3850 0.3500 0.3850 9,005 +0.03(+6.94%)
Jun 21, 2018 0.3367 0.3600 0.3300 0.3600 11,890 +0.03(+9.09%)
Jun 20, 2018 0.3235 0.3300 0.3207 0.3300 65,250 -0.01(-3.40%)
Jun 19, 2018 0.3333 0.3416 0.3000 0.3416 21,110 +0.01(+4.15%)
Jun 18, 2018 0.3200 0.3313 0.2981 0.3280 8,516 -0.02(-4.60%)
Jun 15, 2018 0.3462 0.3200 0.3438 27,275 -0.00(-0.69%)
Jun 14, 2018 0.3300 0.3462 0.3200 0.3462 13,550 +0.02(+5.29%)
Jun 13, 2018 0.3114 0.3561 0.3114 0.3288 23,733 +0.01(+2.75%)
Jun 12, 2018 0.3100 0.3440 0.3100 0.3200 32,863 -0.02(-6.19%)
Jun 11, 2018 0.3325 0.3445 0.3090 0.3411 42,732 +0.00(+0.32%)
Jun 08, 2018 0.3607 0.3607 0.3193 0.3400 9,206 -0.01(-3.26%)
Jun 07, 2018 0.3728 0.3729 0.3213 0.3514 33,244 -0.01(-2.38%)
Jun 06, 2018 0.3518 0.3624 0.3309 0.3600 89,462 +0.01(+4.23%)
Jun 05, 2018 0.3318 0.3454 0.3312 0.3454 20,335 +0.03(+10.81%)
Jun 04, 2018 0.2953 0.3118 0.2760 0.3117 35,735 -0.01(-3.32%)
Jun 01, 2018 0.3178 0.3300 0.2900 0.3224 104,179 -0.01(-2.13%)
May 31, 2018 0.3351 0.3534 0.3294 0.3294 1,340 -0.01(-3.25%)
May 30, 2018 0.3531 0.3531 0.2900 0.3405 37,097 -0.04(-11.32%)
May 29, 2018 0.3553 0.3840 0.3553 0.3840 1,550 +0.02(+6.66%)
May 25, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.91%)
May 24, 2018 0.3233 0.3467 0.3233 0.3399 8,010 -0.01(-3.53%)
May 23, 2018 0.3793 0.3793 0.3523 0.3523 6,098 -0.03(-6.89%)
May 22, 2018 0.3903 0.3956 0.3722 0.3784 45,070 -0.09(-19.49%)
May 21, 2018 0.4625 0.4700 0.3986 0.4700 16,901 +0.11(+28.91%)
May 18, 2018 0.3818 0.3863 0.3646 0.3646 8,110 +0.00(+0.00%)
May 17, 2018 0.3860 0.3860 0.3646 0.3646 15,175 -0.02(-5.45%)
May 16, 2018 0.3837 0.3856 0.3837 0.3856 3,944 +0.03(+9.79%)
May 15, 2018 0.3724 0.3796 0.2500 0.3512 29,510 -0.04(-10.70%)
May 14, 2018 0.3780 0.3950 0.3780 0.3933 19,800 +0.02(+4.87%)
May 11, 2018 0.3880 0.3895 0.3548 0.3750 6,732 -0.01(-2.77%)
May 10, 2018 0.3861 0.3972 0.3857 0.3857 4,780 +0.01(+2.38%)
May 09, 2018 0.3519 0.3767 0.3519 0.3767 17,150 +0.02(+4.27%)
May 08, 2018 0.3957 0.3957 0.3524 0.3613 17,700 -0.01(-2.17%)
May 07, 2018 0.3818 0.3986 0.3693 0.3693 26,696 -0.03(-7.53%)
May 04, 2018 0.3897 0.3994 0.3621 0.3994 19,552 -0.01(-1.50%)
May 03, 2018 0.4055 0.4055 0.4055 0.4055 110 +0.02(+4.32%)
May 02, 2018 0.3818 0.3887 0.3818 0.3887 2,000 +0.02(+6.82%)
May 01, 2018 0.3681 0.3681 0.3500 0.3639 8,326 -0.02(-6.35%)
Apr 30, 2018 0.3985 0.3985 0.3588 0.3886 4,865 +0.01(+2.40%)
Apr 27, 2018 0.3706 0.3989 0.3706 0.3795 23,634 +0.02(+5.14%)
Apr 26, 2018 0.3730 0.3760 0.3575 0.3609 8,739 +0.00(+1.38%)
Apr 25, 2018 0.3830 0.3830 0.3406 0.3560 3,192 -0.02(-5.44%)
Apr 24, 2018 0.3643 0.3768 0.3555 0.3765 6,700 -0.01(-2.85%)
Apr 23, 2018 0.4159 0.4159 0.3627 0.3876 64,803 -0.06(-13.88%)
Apr 20, 2018 0.4452 0.4500 0.4044 0.4500 18,093 +0.06(+15.59%)
Apr 19, 2018 0.4252 0.4383 0.3800 0.3893 27,418 -0.05(-12.30%)
Apr 18, 2018 0.4195 0.4559 0.4049 0.4439 24,752 -0.03(-6.05%)
Apr 17, 2018 0.4876 0.4951 0.4725 0.4725 5,400 -0.03(-5.20%)
Apr 16, 2018 0.5100 0.5336 0.4272 0.4984 177,209 +0.02(+3.83%)
Apr 13, 2018 0.4730 0.5000 0.3650 0.4800 59,162 +0.07(+16.36%)
Apr 12, 2018 0.3961 0.4309 0.3660 0.4125 48,179 +0.07(+20.05%)
Apr 10, 2018 0.3436 0.3436 0.3436 0 -0.00(-1.41%)
Apr 09, 2018 0.3485 0.3485 0.3485 0.3485 2,340 -0.07(-16.63%)
Apr 06, 2018 0.4494 0.4494 0.4180 0.4180 2,600 -0.00(-0.48%)
Apr 04, 2018 0.4200 0.4200 0.4200 0 -0.06(-12.74%)
Apr 03, 2018 0.4813 0.4813 0.4813 0.4813 1,400 -0.01(-1.78%)
Apr 02, 2018 0.5250 0.5250 0.4600 0.4900 23,651 -0.03(-6.22%)
Mar 29, 2018 0.5225 0.5225 0.5225 0 +0.07(+14.36%)
Mar 28, 2018 0.4798 0.4798 0.4569 0.4569 11,044 -0.04(-8.20%)
Mar 26, 2018 0.4977 0.4977 0.4977 0 -0.05(-8.56%)
Mar 23, 2018 0.5443 0.5443 0.5443 0.5443 585 -0.00(-0.50%)
Mar 22, 2018 0.5578 0.5578 0.5471 0.5471 400 -0.01(-2.14%)
Mar 21, 2018 0.5395 0.5590 0.5395 0.5590 5,170 +0.07(+14.41%)
Mar 19, 2018 0.4886 0.4886 0.4886 61 -0.01(-1.69%)
Mar 16, 2018 0.4970 0.4970 0.4970 0.4970 1,500 +0.01(+1.43%)
Mar 15, 2018 0.4986 0.4987 0.4838 0.4900 18,152 +0.04(+9.35%)
Mar 14, 2018 0.4869 0.4869 0.4481 0.4481 7,152 -0.02(-3.82%)
Mar 13, 2018 0.4662 0.4988 0.4659 0.4659 6,000 -0.03(-6.61%)
Mar 12, 2018 0.4596 0.5017 0.4596 0.4989 9,575 -0.00(-0.93%)
Mar 09, 2018 0.5060 0.5060 0.5036 0.5036 3,000 -0.03(-5.76%)
Mar 07, 2018 0.5344 0.5344 0.5344 0 -0.01(-1.94%)
Mar 05, 2018 0.5450 0.5450 0.5450 4 +0.01(+1.95%)
Mar 02, 2018 0.5828 0.5828 0.5346 0.5346 8,018 -0.20(-27.57%)
Mar 01, 2018 0.5240 0.7381 0.5240 0.7381 6,500 +0.25(+50.26%)
Feb 28, 2018 0.4633 0.4913 0.4633 0.4912 2,850 +0.01(+1.11%)
Feb 27, 2018 0.4003 0.4858 0.4003 0.4858 4,200 +0.01(+1.04%)
Feb 26, 2018 0.4970 0.4970 0.4808 0.4808 5,073 -0.03(-6.24%)
Feb 21, 2018 0.5128 0.5128 0.5128 0 -0.15(-22.30%)
Feb 20, 2018 0.6610 0.6610 0.6600 0.6600 856 -0.01(-1.07%)
Feb 16, 2018 0.6672 0.6672 0.6672 0 -0.03(-3.87%)
Feb 15, 2018 0.6700 0.7000 0.6627 0.6940 10,550 -0.01(-0.86%)
Feb 14, 2018 0.6700 0.7000 0.6700 0.7000 5,027 +0.03(+3.84%)
Feb 13, 2018 0.6750 0.6770 0.6700 0.6741 14,400 -0.03(-3.65%)
Feb 12, 2018 0.6750 0.6996 0.6750 0.6996 700 +0.02(+3.68%)
Feb 09, 2018 0.6823 0.6823 0.6748 0.6748 10,500 +0.00(+0.13%)
Feb 08, 2018 0.6851 0.6851 0.6621 0.6739 15,394 -0.03(-3.73%)
Feb 07, 2018 0.7266 0.7300 0.6763 0.7000 28,270 -0.03(-4.22%)
Feb 06, 2018 0.5700 0.7343 0.5700 0.7308 21,475 +0.16(+28.21%)
Feb 05, 2018 0.6934 0.6934 0.5700 0.5700 10,085 -0.08(-11.78%)
Feb 02, 2018 0.7686 0.7688 0.6050 0.6461 13,060 -0.21(-24.31%)
Feb 01, 2018 0.8536 0.8536 0.8536 4,202 +0.00(+0.00%)
Jan 31, 2018 0.9033 0.9094 0.8397 0.8536 14,206 +0.01(+1.17%)
Jan 30, 2018 0.8664 0.8664 0.8437 0.8437 5,125 -0.06(-6.79%)
Jan 29, 2018 0.9292 0.9292 0.8929 0.9052 3,505 -0.03(-3.03%)
Jan 26, 2018 0.9961 0.9961 0.9335 0.9335 2,100 -0.04(-3.80%)
Jan 25, 2018 1.010 1.010 0.9704 0.9704 475 -0.02(-1.75%)
Jan 24, 2018 0.9877 0.9877 0.9877 0.9877 100 +0.02(+2.32%)
Jan 23, 2018 0.9461 1.018 0.9298 0.9653 4,220 +0.01(+0.93%)
Jan 22, 2018 0.9229 0.9564 0.9229 0.9564 801 +0.06(+6.26%)
Jan 19, 2018 0.9657 0.9657 0.9000 0.9000 8,770 -0.07(-6.80%)
Jan 18, 2018 0.9548 0.9657 0.9548 0.9657 2,100 -0.01(-1.46%)
Jan 17, 2018 0.9789 1.390 0.9700 0.9800 6,874 +0.01(+0.68%)
Jan 16, 2018 1.140 1.190 0.9734 0.9734 28,978 -0.47(-32.40%)
Jan 12, 2018 1.440 1.440 1.440 0 +0.05(+3.60%)
Jan 11, 2018 1.509 1.509 1.380 1.390 8,706 -0.21(-13.13%)
Jan 10, 2018 1.500 1.670 1.350 1.600 50,997 +0.17(+11.90%)
Jan 09, 2018 1.440 1.440 1.330 1.430 65,882 -0.01(-0.70%)
Jan 08, 2018 1.430 1.480 1.340 1.440 11,494 +0.04(+2.86%)
Jan 05, 2018 1.215 1.400 1.160 1.400 24,626 +0.11(+8.53%)
Jan 04, 2018 1.400 1.460 1.100 1.290 61,543 -0.14(-9.79%)
Jan 03, 2018 1.690 1.690 1.400 1.430 39,243 -0.11(-7.14%)
Jan 02, 2018 1.500 1.600 1.310 1.540 27,180 +0.06(+4.05%)
Dec 29, 2017 1.480 1.480 1.480 0 -0.04(-2.63%)
Dec 28, 2017 1.630 1.630 1.500 1.520 69,230 +0.02(+1.33%)
Dec 27, 2017 2.190 2.190 1.500 1.500 50,062 -0.50(-25.00%)
Dec 26, 2017 1.550 3.500 1.500 2.000 27,188 +0.50(+33.33%)
Dec 22, 2017 1.550 1.560 1.150 1.500 18,262 -0.04(-2.60%)
Dec 21, 2017 1.251 1.580 1.251 1.540 62,984 +0.74(+92.50%)
Dec 20, 2017 1.000 1.500 0.8000 0.8000 12,165 -0.20(-19.99%)
Dec 19, 2017 1.000 1.000 0.9999 0.9999 2,650 +0.07(+7.52%)
Dec 18, 2017 1.000 1.000 0.9300 0.9300 6,484 +0.03(+3.33%)
Dec 15, 2017 0.8800 1.250 0.8800 0.9000 7,100 +0.18(+24.14%)
Dec 14, 2017 0.7250 0.7250 0.7250 0.7250 3,000 +0.03(+4.32%)
Dec 13, 2017 0.6300 1.000 0.6300 0.6950 16,830 -0.30(-29.80%)
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.