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

Body and Mind Inc (OP: BMMJ )

0.0700 +0.0072 (+11.46%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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%)
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.