Skip to main content

Body and Mind Inc (OP: BMMJ )

0.0880 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0700 0.0700 0.0654 0.0700 71,950 -0.00(-3.71%)
Dec 29, 2022 0.0725 0.0727 0.0650 0.0727 17,871 -0.00(-1.76%)
Dec 28, 2022 0.0480 0.0750 0.0480 0.0740 181,844 -0.01(-7.04%)
Dec 27, 2022 0.0416 0.0800 0.0416 0.0796 7,010 +0.02(+31.57%)
Dec 23, 2022 0.0770 0.0770 0.0472 0.0605 36,430 -0.00(-6.92%)
Dec 22, 2022 0.0550 0.0650 0.0050 0.0650 216,350 +0.01(+10.36%)
Dec 20, 2022 0.0589 0 -0.01(-8.26%)
Dec 19, 2022 0.0641 0.0642 0.0551 0.0642 25,600 +0.00(+1.74%)
Dec 16, 2022 0.0643 0.0643 0.0588 0.0631 33,559 -0.00(-1.25%)
Dec 15, 2022 0.0620 0.0639 0.0620 0.0639 1,100 -0.01(-14.69%)
Dec 14, 2022 0.0662 0.0750 0.0662 0.0749 46,999 +0.01(+9.66%)
Dec 13, 2022 0.0638 0.0709 0.0638 0.0683 26,489 +0.00(+1.64%)
Dec 12, 2022 0.0700 0.0700 0.0672 0.0672 86,000 +0.01(+8.39%)
Dec 09, 2022 0.0660 0.0700 0.0551 0.0620 325,332 -0.01(-7.46%)
Dec 08, 2022 0.0671 0.0700 0.0651 0.0670 52,187 -0.00(-6.56%)
Dec 07, 2022 0.0750 0.0750 0.0711 0.0717 35,000 -0.01(-15.45%)
Dec 06, 2022 0.0732 0.0848 0.0651 0.0848 9,200 +0.01(+6.94%)
Dec 05, 2022 0.0610 0.0829 0.0610 0.0793 91,407 +0.01(+18.36%)
Dec 02, 2022 0.0582 0.0850 0.0582 0.0670 4,275 +0.00(+3.08%)
Dec 01, 2022 0.0680 0.0700 0.0630 0.0650 74,648 -0.01(-7.14%)
Nov 30, 2022 0.0853 0.0853 0.0670 0.0700 14,555 -0.01(-10.83%)
Nov 29, 2022 0.0750 0.0785 0.0700 0.0785 10,011 +0.00(+3.56%)
Nov 28, 2022 0.0733 0.0758 0.0733 0.0758 5,256 -0.00(-0.39%)
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%)
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.