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 (%)
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%)
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.