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 (%)
May 31, 2019 1.750 1.780 1.690 1.740 49,600 -0.01(-0.57%)
May 30, 2019 1.680 1.770 1.590 1.750 82,658 +0.09(+5.42%)
May 29, 2019 1.600 1.660 1.469 1.660 138,715 +0.04(+2.47%)
May 28, 2019 1.660 1.700 1.560 1.620 148,844 -0.10(-5.81%)
May 24, 2019 1.720 1.780 1.670 1.720 54,100 +0.01(+0.58%)
May 23, 2019 1.670 1.780 1.640 1.710 67,986 +0.04(+2.40%)
May 22, 2019 1.800 1.840 1.650 1.670 294,372 -0.20(-10.70%)
May 21, 2019 1.975 2.020 1.820 1.870 116,413 -0.13(-6.50%)
May 20, 2019 1.865 2.020 1.750 2.000 43,951 -0.02(-0.99%)
May 17, 2019 1.910 2.075 1.910 2.020 115,600 -0.02(-0.97%)
May 16, 2019 2.000 2.040 1.850 2.040 141,056 +0.04(+1.98%)
May 15, 2019 1.885 2.070 1.881 2.000 122,956 -0.03(-1.48%)
May 14, 2019 2.100 2.140 2.010 2.030 194,255 -0.07(-3.15%)
May 13, 2019 2.050 2.150 1.970 2.096 195,500 +0.07(+3.25%)
May 10, 2019 1.880 2.030 1.840 2.030 243,300 +0.13(+7.07%)
May 09, 2019 1.700 1.980 1.580 1.896 256,477 +0.15(+8.34%)
May 08, 2019 1.800 1.890 1.730 1.750 150,876 +0.00(+0.00%)
May 07, 2019 1.800 1.800 1.680 1.750 179,600 +0.07(+4.17%)
May 06, 2019 1.690 1.740 1.600 1.680 119,841 -0.01(-0.70%)
May 03, 2019 1.690 1.930 1.555 1.692 562,300 -0.13(-7.04%)
May 02, 2019 1.720 1.871 1.695 1.820 467,528 +0.13(+7.69%)
May 01, 2019 1.355 1.750 1.310 1.690 546,422 +0.29(+20.71%)
Apr 30, 2019 0.9450 1.670 0.9450 1.400 2,062,763 -0.26(-15.66%)
Apr 26, 2019 1.660 1.660 1.660 0 -0.45(-21.33%)
Apr 25, 2019 2.420 2.500 1.870 2.110 1,985,184 -0.35(-14.23%)
Apr 24, 2019 2.375 2.700 2.370 2.460 1,180,474 -0.12(-4.65%)
Apr 23, 2019 2.080 2.600 2.080 2.580 1,180,388 +0.39(+17.81%)
Apr 22, 2019 1.810 2.200 1.730 2.190 878,321 +0.36(+19.67%)
Apr 18, 2019 1.880 2.000 1.730 1.830 1,548,000 -0.13(-6.63%)
Apr 17, 2019 2.050 2.400 1.650 1.960 2,325,945 -0.08(-3.92%)
Apr 16, 2019 1.730 2.050 1.730 2.040 986,875 +0.31(+17.67%)
Apr 15, 2019 1.670 1.831 1.560 1.734 901,137 +0.17(+11.13%)
Apr 12, 2019 1.460 1.730 1.450 1.560 1,236,400 +0.10(+6.85%)
Apr 11, 2019 1.220 1.480 1.210 1.460 792,758 +0.24(+20.04%)
Apr 10, 2019 1.160 1.220 1.130 1.216 283,617 +0.07(+5.77%)
Apr 09, 2019 1.160 1.180 1.120 1.150 268,450 -0.02(-1.95%)
Apr 08, 2019 1.200 1.200 1.100 1.173 724,447 +0.00(+0.25%)
Apr 05, 2019 1.010 1.180 1.010 1.170 568,700 +0.12(+11.43%)
Apr 04, 2019 0.9600 1.090 0.9300 1.050 1,092,569 +0.12(+13.32%)
Apr 03, 2019 0.8131 0.9800 0.8000 0.9266 811,728 +0.09(+10.20%)
Apr 02, 2019 0.7608 0.8448 0.7500 0.8408 360,082 +0.08(+10.43%)
Apr 01, 2019 0.7240 0.8380 0.7100 0.7614 818,040 +0.04(+6.25%)
Mar 29, 2019 0.7214 0.7365 0.7000 0.7166 228,500 -0.00(-0.47%)
Mar 28, 2019 0.7120 0.7200 0.6747 0.7200 128,318 +0.01(+1.10%)
Mar 27, 2019 0.6831 0.7150 0.6800 0.7122 762,876 +0.03(+4.28%)
Mar 26, 2019 0.6230 0.6830 0.6200 0.6830 353,407 +0.05(+7.22%)
Mar 25, 2019 0.6280 0.6370 0.5856 0.6370 385,356 +0.00(+0.17%)
Mar 22, 2019 0.6146 0.6400 0.5949 0.6359 561,200 +0.03(+4.57%)
Mar 21, 2019 0.6098 0.6105 0.6000 0.6081 135,084 -0.00(-0.31%)
Mar 20, 2019 0.6000 0.6134 0.5900 0.6100 91,580 +0.01(+1.04%)
Mar 19, 2019 0.5900 0.6039 0.5800 0.6037 123,435 +0.01(+2.36%)
Mar 18, 2019 0.5946 0.6000 0.5670 0.5898 58,362 +0.01(+1.69%)
Mar 15, 2019 0.5000 0.6000 0.5000 0.5800 263,900 +0.10(+20.83%)
Mar 14, 2019 0.4851 0.4909 0.4700 0.4800 90,360 -0.01(-2.24%)
Mar 13, 2019 0.4885 0.4910 0.4700 0.4910 39,307 +0.00(+0.49%)
Mar 12, 2019 0.4959 0.4960 0.4700 0.4886 39,367 +0.00(+0.29%)
Mar 11, 2019 0.4800 0.5093 0.4762 0.4872 21,860 +0.01(+1.50%)
Mar 08, 2019 0.4900 0.4900 0.4610 0.4800 22,200 +0.01(+2.11%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4701 41,511 -0.03(-5.98%)
Mar 06, 2019 0.4990 0.5000 0.4873 0.5000 1,835 +0.00(+0.00%)
Mar 05, 2019 0.5087 0.5099 0.4841 0.5000 40,560 +0.00(+0.00%)
Mar 04, 2019 0.4711 0.5134 0.4711 0.5000 16,971 +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.