Body & Mind Inc (OP: BMMJ )

0.0761 -0.0001 (-0.13%)
Streaming Delayed Price Updated: 11:00 AM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.0760 0.0761 0.0721 0.0761 8,110 -0.00(-0.13%)
Nov 23, 2022 0.0713 0.0762 0.0675 0.0762 50,594 +0.00(+0.13%)
Nov 22, 2022 0.0792 0.0905 0.0639 0.0761 471,237 -0.02(-16.83%)
Nov 21, 2022 0.0810 0.0943 0.0780 0.0915 76,223 +0.00(+2.01%)
Nov 18, 2022 0.0848 0.0946 0.0825 0.0897 4,550 -0.00(-5.08%)
Nov 17, 2022 0.1300 0.1300 0.0925 0.0945 107,000 +0.00(+5.35%)
Nov 16, 2022 0.0778 0.0897 0.0778 0.0897 1,382 +0.01(+11.01%)
Nov 15, 2022 0.0900 0.0900 0.0808 0.0808 8,011 -0.01(-7.13%)
Nov 14, 2022 0.0860 0.0916 0.0826 0.0870 47,585 -0.00(-1.14%)
Nov 11, 2022 0.0985 0.0985 0.0832 0.0880 15,978 +0.00(+4.02%)
Nov 10, 2022 0.0889 0.0954 0.0846 0.0846 41,100 +0.00(+2.92%)
Nov 09, 2022 0.0910 0.0933 0.0775 0.0822 97,947 -0.01(-12.55%)
Nov 08, 2022 0.0904 0.0946 0.0854 0.0940 35,983 +0.00(+3.87%)
Nov 07, 2022 0.0900 0.0939 0.0900 0.0905 44,899 -0.01(-6.70%)
Nov 04, 2022 0.1100 0.1100 0.0970 0.0970 91,050 -0.00(-2.81%)
Nov 03, 2022 0.0955 0.1000 0.0901 0.0998 104,173 +0.00(+3.96%)
Nov 02, 2022 0.0900 0.0970 0.0886 0.0960 103,925 +0.00(+3.23%)
Nov 01, 2022 0.1000 0.1100 0.0900 0.0930 119,784 +0.00(+3.33%)
Oct 31, 2022 0.1000 0.1000 0.0896 0.0900 45,741 -0.00(-3.02%)
Oct 28, 2022 0.0928 0.0928 0.0926 0.0928 1,432 +0.01(+8.92%)
Oct 27, 2022 0.0971 0.0971 0.0852 0.0852 114,655 -0.00(-5.33%)
Oct 26, 2022 0.0900 0.0942 0.0900 0.0900 473,863 +0.00(+0.11%)
Oct 25, 2022 0.0897 0.0967 0.0863 0.0899 169,418 -0.02(-17.75%)
Oct 24, 2022 0.0888 0.1093 0.0854 0.1093 13,645 +0.01(+9.30%)
Oct 21, 2022 0.0928 0.1000 0.0854 0.1000 46,820 +0.01(+12.87%)
Oct 20, 2022 0.0855 0.0999 0.0855 0.0886 10,352 -0.01(-11.40%)
Oct 19, 2022 0.0890 0.1000 0.0890 0.1000 25,045 +0.01(+14.55%)
Oct 18, 2022 0.0886 0.0900 0.0750 0.0873 219,555 -0.00(-3.00%)
Oct 17, 2022 0.0872 0.1000 0.0872 0.0900 25,700 +0.00(+1.35%)
Oct 14, 2022 0.0899 0.0899 0.0813 0.0888 20,178 +0.00(+4.47%)
Oct 13, 2022 0.0853 0.0853 0.0850 0.0850 35,070 -0.00(-5.56%)
Oct 12, 2022 0.0900 0.0900 0.0802 0.0900 78,481 +0.00(+0.00%)
Oct 11, 2022 0.0900 0.0920 0.0900 0.0900 83,393 +0.00(+0.00%)
Oct 10, 2022 0.0900 0.1000 0.0900 0.0900 8,168 +0.00(+0.00%)
Oct 07, 2022 0.0950 0.1000 0.0900 0.0900 216,867 -0.00(-5.16%)
Oct 06, 2022 0.0900 0.0950 0.0750 0.0949 90,804 +0.02(+35.57%)
Oct 05, 2022 0.0653 0.0722 0.0653 0.0700 24,117 +0.00(+3.55%)
Oct 04, 2022 0.0745 0.0751 0.0550 0.0676 132,980 -0.01(-9.26%)
Oct 03, 2022 0.0602 0.0800 0.0600 0.0745 64,040 +0.01(+18.25%)
Sep 30, 2022 0.0667 0.0670 0.0630 0.0630 43,978 -0.01(-14.40%)
Sep 29, 2022 0.0681 0.0738 0.0650 0.0736 70,059 +0.01(+12.71%)
Sep 28, 2022 0.0681 0.0816 0.0653 0.0653 35,161 -0.01(-7.77%)
Sep 27, 2022 0.0980 0.0980 0.0692 0.0708 14,976 -0.01(-10.38%)
Sep 26, 2022 0.0770 0.0790 0.0685 0.0790 25,229 +0.01(+12.86%)
Sep 23, 2022 0.0778 0.0778 0.0650 0.0700 355,708 -0.01(-7.04%)
Sep 22, 2022 0.0758 0.0770 0.0710 0.0753 85,267 -0.00(-2.21%)
Sep 21, 2022 0.0766 0.0798 0.0766 0.0770 48,208 -0.00(-4.11%)
Sep 20, 2022 0.0815 0.0873 0.0770 0.0803 110,341 -0.01(-8.02%)
Sep 19, 2022 0.0878 0.0907 0.0842 0.0873 18,000 +0.00(+1.87%)
Sep 16, 2022 0.0888 0.0897 0.0833 0.0857 14,779 -0.00(-1.61%)
Sep 15, 2022 0.0881 0.0925 0.0871 0.0871 40,450 +0.00(+0.11%)
Sep 14, 2022 0.0980 0.0980 0.0866 0.0870 38,500 +0.00(+2.35%)
Sep 13, 2022 0.0917 0.0918 0.0850 0.0850 27,800 -0.01(-7.10%)
Sep 12, 2022 0.0914 0.0930 0.0914 0.0915 21,785 -0.01(-6.63%)
Sep 09, 2022 0.0941 0.0990 0.0915 0.0980 59,717 +0.01(+8.89%)
Sep 08, 2022 0.0710 0.0945 0.0710 0.0900 33,721 +0.00(+3.57%)
Sep 07, 2022 0.0869 0.0869 0.0869 0.0869 3,010 -0.00(-2.36%)
Sep 06, 2022 0.0890 0.0890 0.0890 0.0890 3,601 -0.00(-0.11%)
Sep 02, 2022 0.1020 0.1020 0.0850 0.0891 145,171 -0.00(-1.00%)
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.