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

Body and Mind Inc (OP: BMMJ )

0.0745 -0.0015 (-1.97%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 22, 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 (%)
Feb 28, 2022 0.2227 0.2310 0.2194 0.2310 45,690 +0.00(+1.45%)
Feb 25, 2022 0.2170 0.2277 0.2066 0.2277 51,820 +0.01(+5.91%)
Feb 24, 2022 0.2147 0.2250 0.2000 0.2150 102,470 -0.01(-4.70%)
Feb 23, 2022 0.2335 0.2335 0.2202 0.2256 94,248 -0.00(-2.13%)
Feb 22, 2022 0.2200 0.2337 0.2120 0.2305 205,235 -0.00(-2.00%)
Feb 18, 2022 0.2352 0 +0.00(+1.77%)
Feb 17, 2022 0.2350 0.2369 0.2311 0.2311 41,514 -0.01(-4.15%)
Feb 16, 2022 0.2317 0.2411 0.2317 0.2411 40,676 +0.00(+2.03%)
Feb 15, 2022 0.2400 0.2448 0.2272 0.2363 298,308 -0.00(-1.54%)
Feb 14, 2022 0.2595 0.2595 0.2400 0.2400 87,196 -0.01(-4.50%)
Feb 11, 2022 0.2536 0.2536 0.2475 0.2513 129,297 +0.00(+0.52%)
Feb 10, 2022 0.2400 0.2553 0.2400 0.2500 303,342 +0.01(+2.46%)
Feb 09, 2022 0.2380 0.2500 0.2380 0.2440 196,276 +0.00(+1.29%)
Feb 08, 2022 0.2572 0.2579 0.2360 0.2409 45,135 -0.00(-1.67%)
Feb 07, 2022 0.2450 0.3178 0.2425 0.2450 84,285 +0.00(+0.08%)
Feb 04, 2022 0.2450 0.2513 0.2380 0.2448 139,063 -0.01(-2.08%)
Feb 03, 2022 0.2546 0.2426 0.2500 134,551 -0.01(-3.99%)
Feb 02, 2022 0.2705 0.2820 0.2450 0.2604 128,850 -0.00(-0.12%)
Feb 01, 2022 0.2344 0.2646 0.2218 0.2607 422,913 +0.02(+8.49%)
Jan 31, 2022 0.2380 0.2600 0.2403 99,571 +0.01(+4.48%)
Jan 28, 2022 0.2300 0.2300 0.2253 0.2300 49,065 +0.00(+0.00%)
Jan 27, 2022 0.2350 0.2367 0.2270 0.2300 113,017 -0.02(-7.67%)
Jan 26, 2022 0.2500 0.2937 0.2359 0.2491 135,829 -0.00(-0.36%)
Jan 25, 2022 0.2445 0.2500 0.2400 0.2500 111,494 +0.00(+0.00%)
Jan 24, 2022 0.2600 0.2705 0.2420 0.2500 165,229 -0.02(-7.58%)
Jan 21, 2022 0.2700 0.2759 0.2630 0.2705 74,864 -0.00(-0.18%)
Jan 20, 2022 0.2800 0.2900 0.2700 0.2710 60,831 -0.01(-3.21%)
Jan 19, 2022 0.2900 0.2900 0.2776 0.2800 91,627 -0.01(-3.35%)
Jan 18, 2022 0.2903 0.3023 0.2897 0.2897 34,855 -0.00(-0.96%)
Jan 14, 2022 0.2925 0 -0.00(-1.25%)
Jan 13, 2022 0.3032 0.3032 0.2878 0.2962 41,655 +0.01(+3.24%)
Jan 12, 2022 0.2944 0.2944 0.2835 0.2869 13,650 -0.00(-0.66%)
Jan 11, 2022 0.2919 0.2919 0.2888 0.2888 1,289 +0.00(+0.31%)
Jan 10, 2022 0.2826 0.2879 0.2789 0.2879 22,288 +0.00(+0.95%)
Jan 07, 2022 0.2874 0.2874 0.2802 0.2852 16,455 -0.00(-0.94%)
Jan 06, 2022 0.2941 0.2941 0.2770 0.2879 30,497 +0.01(+2.09%)
Jan 05, 2022 0.2900 0.2900 0.2820 0.2820 10,540 -0.01(-2.76%)
Jan 04, 2022 0.3200 0.3200 0.2881 0.2900 127,935 -0.03(-7.94%)
Jan 03, 2022 0.3212 0.3300 0.3150 0.3150 5,341 +0.00(+0.48%)
Dec 31, 2021 0.3065 0.3175 0.3065 0.3135 107,269 +0.01(+2.72%)
Dec 30, 2021 0.2969 0.3139 0.2969 0.3052 26,172 +0.02(+5.24%)
Dec 29, 2021 0.2983 0.3098 0.2880 0.2900 222,512 +0.01(+4.77%)
Dec 28, 2021 0.3300 0.3300 0.2768 0.2768 43,839 -0.02(-7.73%)
Dec 27, 2021 0.3000 0.3000 0.2925 0.3000 16,261 -0.01(-1.96%)
Dec 23, 2021 0.2855 0.3107 0.2700 0.3060 169,988 +0.03(+9.52%)
Dec 22, 2021 0.2800 0.2843 0.2715 0.2794 90,606 -0.01(-2.65%)
Dec 21, 2021 0.2746 0.2870 0.2326 0.2870 639,884 +0.00(+0.21%)
Dec 20, 2021 0.3000 0.3051 0.2810 0.2864 107,567 -0.01(-4.53%)
Dec 17, 2021 0.3200 0.3252 0.2990 0.3000 86,712 -0.01(-3.23%)
Dec 16, 2021 0.3276 0.3276 0.3010 0.3100 21,669 +0.00(+0.65%)
Dec 15, 2021 0.3138 0.3180 0.3010 0.3080 73,908 -0.02(-6.67%)
Dec 14, 2021 0.3220 0.3300 0.3050 0.3300 144,647 +0.02(+5.43%)
Dec 13, 2021 0.3262 0.3400 0.3107 0.3130 216,533 -0.02(-6.54%)
Dec 10, 2021 0.3300 0.3534 0.3200 0.3349 86,099 -0.01(-3.07%)
Dec 09, 2021 0.3500 0.3501 0.3317 0.3455 32,309 +0.00(+0.44%)
Dec 08, 2021 0.3587 0.3587 0.3342 0.3440 16,133 +0.00(+1.24%)
Dec 07, 2021 0.3628 0.3628 0.3312 0.3398 57,721 +0.00(+0.15%)
Dec 06, 2021 0.3400 0.3476 0.3282 0.3393 41,901 +0.01(+2.82%)
Dec 03, 2021 0.3935 0.3935 0.3050 0.3300 274,529 -0.02(-5.74%)
Dec 02, 2021 0.3504 0.3597 0.3483 0.3501 34,299 +0.01(+2.97%)
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.