Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Body and Mind Inc (OP: BMMJ ) 0.0288 UNCHANGED Streaming Delayed Price Updated: 3:43 PM EDT, Sep 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 26, 2024 0.0288 0 +0.00(+0.00%) Sep 25, 2024 0.0288 0.0288 0.0288 0.0288 3,010 -0.00(-11.38%) Sep 24, 2024 0.0299 0.0325 0.0251 0.0325 25,649 +0.00(+5.18%) Sep 20, 2024 0.0309 0 +0.01(+42.40%) Sep 19, 2024 0.0338 0.0338 0.0217 0.0217 16,637 -0.01(-30.00%) Sep 18, 2024 0.0300 0.0310 0.0260 0.0310 4,590 +0.00(+14.81%) Sep 17, 2024 0.0328 0.0328 0.0270 0.0270 24,150 -0.00(-12.90%) Sep 13, 2024 0.0310 0 +0.01(+19.23%) Sep 12, 2024 0.0301 0.0301 0.0260 0.0260 7,375 +0.00(+0.00%) Sep 11, 2024 0.0260 0.0260 0.0260 0.0260 24,000 -0.00(-10.34%) Sep 09, 2024 0.0290 0 +0.00(+5.45%) Sep 05, 2024 0.0275 0 +0.00(+5.77%) Sep 04, 2024 0.0272 0.0272 0.0260 0.0260 200 +0.00(+2.36%) Aug 30, 2024 0.0254 10 +0.00(+0.00%) Aug 29, 2024 0.0260 0.0260 0.0254 0.0254 111,000 -0.00(-3.05%) Aug 28, 2024 0.0220 0.0262 0.0220 0.0262 20,565 +0.00(+19.09%) Aug 27, 2024 0.0220 0.0220 0.0216 0.0220 5,000 -0.00(-2.22%) Aug 26, 2024 0.0299 0.0299 0.0216 0.0225 47,058 -0.01(-35.71%) Aug 23, 2024 0.0350 0.0350 0.0350 0.0350 6,800 -0.00(-2.51%) Aug 22, 2024 0.0300 0.0359 0.0300 0.0359 11,392 +0.01(+45.93%) Aug 20, 2024 0.0246 0 -0.00(-15.75%) Aug 19, 2024 0.0359 0.0359 0.0286 0.0292 14,033 -0.00(-5.81%) Aug 16, 2024 0.0292 0.0319 0.0292 0.0310 24,258 +0.01(+22.53%) Aug 15, 2024 0.0253 0.0253 0.0253 0.0253 10,383 -0.00(-12.76%) Aug 14, 2024 0.0300 0.0300 0.0290 0.0290 73,934 +0.00(+1.75%) Aug 13, 2024 0.0285 0.0300 0.0285 0.0285 17,228 -0.00(-2.73%) Aug 12, 2024 0.0285 0.0300 0.0285 0.0293 12,622 +0.00(+0.00%) Aug 09, 2024 0.0293 0.0293 0.0293 0.0293 10,470 -0.00(-0.34%) Aug 08, 2024 0.0293 0.0294 0.0293 0.0294 1,734 +0.00(+1.03%) Aug 07, 2024 0.0300 0.0300 0.0285 0.0291 4,018 +0.00(+2.11%) Aug 06, 2024 0.0252 0.0285 0.0200 0.0285 78,677 +0.00(+3.64%) Aug 05, 2024 0.0275 0.0275 0.0275 0.0275 10,000 -0.00(-5.82%) Aug 01, 2024 0.0292 50 -0.00(-7.30%) Jul 29, 2024 0.0315 68 -0.00(-1.87%) Jul 26, 2024 0.0295 0.0321 0.0295 0.0321 3,035 -0.00(-4.46%) Jul 25, 2024 0.0257 0.0359 0.0257 0.0336 84,118 +0.00(+3.07%) Jul 24, 2024 0.0292 0.0340 0.0292 0.0326 107,005 -0.00(-4.12%) Jul 23, 2024 0.0316 0.0340 0.0316 0.0340 170,370 +0.00(+0.29%) Jul 22, 2024 0.0251 0.0340 0.0251 0.0339 11,520 +0.00(+7.28%) Jul 19, 2024 0.0305 0.0359 0.0251 0.0316 20,155 +0.00(+5.33%) Jul 18, 2024 0.0340 0.0359 0.0300 0.0300 49,400 +0.00(+0.00%) Jul 17, 2024 0.0350 0.0350 0.0300 0.0300 30,110 -0.00(-9.09%) Jul 16, 2024 0.0324 0.0336 0.0300 0.0330 7,604 +0.00(+11.86%) Jul 15, 2024 0.0326 0.0360 0.0278 0.0295 18,888 -0.01(-15.71%) Jul 12, 2024 0.0295 0.0350 0.0295 0.0350 58,182 +0.00(+15.51%) Jul 11, 2024 0.0331 0.0370 0.0303 0.0303 50,783 +0.00(+3.77%) Jul 10, 2024 0.0292 0.0315 0.0292 0.0292 11,017 -0.01(-21.51%) Jul 09, 2024 0.0372 0.0372 0.0372 0.0372 256 +0.01(+20.00%) Jul 08, 2024 0.0300 0.0358 0.0300 0.0310 14,891 +0.00(+4.73%) Jul 05, 2024 0.0340 0.0340 0.0206 0.0296 995,840 +0.00(+0.34%) Jul 03, 2024 0.0396 0.0412 0.0220 0.0295 840,509 -0.01(-22.37%) Jul 02, 2024 0.0400 0.0413 0.0380 0.0380 112,000 -0.00(-4.52%) 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.