Skip to main content

Body and Mind Inc (OP: BMMJ )

0.0891 +0.0011 (+1.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.0904 0.1090 0.0904 0.1000 62,148 +0.00(+1.52%)
Jul 28, 2022 0.1030 0.1071 0.0969 0.0985 48,799 -0.00(-4.74%)
Jul 27, 2022 0.1124 0.1124 0.0925 0.1034 485,993 +0.00(+3.40%)
Jul 26, 2022 0.1000 0.1202 0.1000 0.1000 151,537 -0.00(-3.47%)
Jul 22, 2022 0.1036 13 -0.00(-1.89%)
Jul 21, 2022 0.1001 0.1056 0.1000 0.1056 42,479 +0.01(+5.49%)
Jul 20, 2022 0.1000 0.1085 0.1000 0.1001 76,622 -0.00(-0.99%)
Jul 19, 2022 0.1065 0.1093 0.1011 0.1011 26,066 -0.01(-4.80%)
Jul 18, 2022 0.0972 0.1099 0.0950 0.1062 47,600 +0.01(+5.25%)
Jul 15, 2022 0.1016 0.1020 0.0952 0.1009 112,574 +0.00(+0.90%)
Jul 14, 2022 0.0998 0.1116 0.0950 0.1000 123,520 +0.00(+2.04%)
Jul 13, 2022 0.1102 0.1350 0.0980 0.0980 27,250 -0.01(-4.95%)
Jul 12, 2022 0.1015 0.1050 0.1015 0.1031 3,300 +0.01(+5.20%)
Jul 11, 2022 0.1102 0.1137 0.0980 0.0980 24,510 -0.02(-14.34%)
Jul 08, 2022 0.1024 0.1144 0.0978 0.1144 139,250 +0.01(+11.72%)
Jul 07, 2022 0.1020 0.1174 0.0920 0.1024 478,557 -0.01(-9.22%)
Jul 06, 2022 0.1063 0.1128 0.1020 0.1128 39,800 +0.00(+2.83%)
Jul 05, 2022 0.1100 0.1172 0.1051 0.1097 113,630 -0.00(-3.86%)
Jul 01, 2022 0.1141 0.1141 0.1141 0.1141 5,411 +0.00(+0.35%)
Jun 30, 2022 0.1164 0.1400 0.1061 0.1137 276,396 +0.00(+2.90%)
Jun 29, 2022 0.1050 0.1400 0.1026 0.1105 63,042 +0.01(+6.66%)
Jun 28, 2022 0.1010 0.1106 0.1010 0.1036 102,625 -0.00(-3.18%)
Jun 27, 2022 0.1120 0.1182 0.1070 0.1070 76,258 -0.00(-4.29%)
Jun 24, 2022 0.1137 0.1293 0.1118 0.1118 59,710 -0.00(-1.24%)
Jun 23, 2022 0.1349 0.1349 0.1100 0.1132 63,752 -0.01(-10.16%)
Jun 22, 2022 0.1251 0.1300 0.1251 0.1260 81,181 -0.01(-4.55%)
Jun 21, 2022 0.1350 0.1360 0.1320 0.1320 48,001 -0.00(-1.64%)
Jun 17, 2022 0.1200 0.1342 0.1110 0.1342 29,900 +0.02(+21.01%)
Jun 16, 2022 0.1361 0.1361 0.1109 0.1109 159,245 -0.03(-18.75%)
Jun 15, 2022 0.1362 0.1405 0.1293 0.1365 11,490 +0.01(+7.14%)
Jun 14, 2022 0.1400 0.1400 0.1274 0.1274 88,920 -0.01(-6.53%)
Jun 13, 2022 0.1380 0.1713 0.1300 0.1363 59,490 -0.00(-2.64%)
Jun 10, 2022 0.1500 0.1517 0.1400 0.1400 12,350 -0.01(-6.67%)
Jun 09, 2022 0.1475 0.1541 0.1360 0.1500 17,692 +0.00(+2.04%)
Jun 08, 2022 0.1597 0.1680 0.1470 0.1470 32,536 -0.02(-11.71%)
Jun 07, 2022 0.1540 0.1665 0.1344 0.1665 22,147 +0.01(+9.47%)
Jun 06, 2022 0.1600 0.1600 0.1467 0.1521 6,900 +0.00(+0.60%)
Jun 03, 2022 0.1550 0.1600 0.1512 0.1512 3,850 -0.03(-15.06%)
Jun 02, 2022 0.1588 0.1810 0.1550 0.1780 60,413 +0.03(+18.04%)
Jun 01, 2022 0.1783 0.1783 0.1506 0.1508 113,223 -0.02(-9.97%)
May 31, 2022 0.1750 0.1760 0.1675 0.1675 51,222 -0.01(-5.15%)
May 27, 2022 0.1614 0.1873 0.1503 0.1766 25,000 +0.02(+11.98%)
May 26, 2022 0.1450 0.1810 0.1436 0.1577 143,568 +0.01(+10.36%)
May 25, 2022 0.1429 0.1429 0.1429 0.1429 1,017 +0.01(+4.31%)
May 24, 2022 0.1330 0.1401 0.1302 0.1370 65,460 +0.01(+5.38%)
May 23, 2022 0.1351 0.1700 0.1232 0.1300 160,860 -0.00(-2.55%)
May 20, 2022 0.1327 0.1393 0.1301 0.1334 39,980 +0.00(+1.37%)
May 19, 2022 0.1425 0.1428 0.1312 0.1316 49,024 -0.01(-9.99%)
May 18, 2022 0.1632 0.1632 0.1356 0.1462 140,085 -0.01(-8.63%)
May 17, 2022 0.1583 0.1614 0.1503 0.1600 72,445 +0.01(+6.24%)
May 16, 2022 0.1562 0.1562 0.1506 0.1506 351 -0.00(-1.50%)
May 13, 2022 0.1510 0.1668 0.1500 0.1529 17,600 +0.01(+6.92%)
May 12, 2022 0.1484 0.1705 0.1400 0.1430 32,729 +0.00(+2.14%)
May 11, 2022 0.1307 0.1500 0.1307 0.1400 61,144 -0.01(-7.77%)
May 10, 2022 0.1470 0.1580 0.1363 0.1518 52,360 +0.00(+0.66%)
May 09, 2022 0.1594 0.1681 0.1327 0.1508 124,300 -0.00(-0.85%)
May 06, 2022 0.1455 0.1600 0.1404 0.1521 304,664 +0.01(+8.33%)
May 05, 2022 0.1382 0.1500 0.1323 0.1404 21,840 +0.00(+3.16%)
May 04, 2022 0.1569 0.1569 0.1310 0.1361 289,873 -0.01(-7.67%)
May 03, 2022 0.1709 0.1709 0.1440 0.1474 120,090 +0.01(+3.58%)
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.