Body and Mind Inc (CSE: BAMM )
0.1100
+0.0100
(+10.00%)
Official Closing Price
Updated: 3:51 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 283,979 | +0.01(+10.00%) |
| Apr 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,010 | +0.01(+11.11%) |
| Apr 24, 2024 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | ||
| Apr 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 | +0.00(+0.00%) |
| Apr 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,609 | -0.01(-5.88%) |
| Apr 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 33,000 | +0.01(+6.25%) |
| Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 | -0.01(-11.11%) |
| Apr 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,010 | +0.01(+12.50%) |
| Apr 15, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 73,958 | -0.03(-27.27%) |
| Apr 11, 2024 | 0.1100 | 0.1100 | 0 | +0.02(+22.22%) | ||
| Apr 08, 2024 | 0.0900 | 0.0900 | 909 | -0.01(-10.00%) | ||
| Apr 05, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 8,000 | -0.01(-9.09%) |
| Apr 04, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 45,009 | +0.00(+0.00%) |
| Apr 03, 2024 | 0.1100 | 0.1150 | 0.0850 | 0.1100 | 123,127 | +0.02(+29.41%) |
| Apr 02, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 29,534 | -0.02(-22.73%) |
| Apr 01, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 89,777 | +0.02(+22.22%) |
| Mar 28, 2024 | 0.0900 | 0 | -0.03(-25.00%) | |||
| Mar 26, 2024 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | ||
| Mar 22, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,008 | +0.00(+0.00%) |
| Mar 20, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 78,000 | +0.01(+9.09%) |
| Mar 19, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 103,000 | +0.02(+29.41%) |
| Mar 18, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0850 | 41,055 | -0.02(-22.73%) |
| Mar 15, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 25,805 | +0.02(+22.22%) |
| Mar 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 46,000 | -0.02(-18.18%) |
| Mar 13, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 25,000 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | ||
| Mar 08, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.1050 | 17,750 | -0.01(-4.55%) |
| Mar 07, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 32,500 | +0.01(+4.76%) |
| Mar 05, 2024 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | ||
| Mar 04, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 53,260 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 26,342 | -0.01(-9.09%) |
| Feb 22, 2024 | 0.1100 | 710 | +0.01(+4.76%) | |||
| Feb 21, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 13,000 | -0.01(-4.55%) |
| Feb 16, 2024 | 0.1100 | 0 | +0.01(+10.00%) | |||
| Feb 15, 2024 | 0.1050 | 0.1100 | 0.0950 | 0.1000 | 23,940 | +0.00(+0.00%) |
| Feb 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,350 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 50,399 | -0.01(-9.09%) |
| Feb 12, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 32,500 | +0.01(+4.76%) |
| Feb 09, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 26,140 | -0.01(-12.50%) |
| Feb 08, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,000 | +0.00(+4.35%) |
| Feb 06, 2024 | 0.1150 | 0.1150 | 0 | +0.01(+9.52%) | ||
| Feb 05, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1050 | 9,000 | -0.01(-12.50%) |
| Feb 02, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 22,146 | +0.01(+9.09%) |
| Feb 01, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 50,320 | +0.00(+0.00%) |
| Jan 30, 2024 | 0.1100 | 0.1100 | 0 | +0.02(+22.22%) | ||
| Jan 26, 2024 | 0.0900 | 0 | -0.02(-18.18%) | |||
| Jan 25, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 17,000 | +0.01(+10.00%) |
| Jan 19, 2024 | 0.1000 | 363 | -0.00(-4.76%) | |||
| Jan 18, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 24,110 | -0.01(-4.55%) |
| Jan 17, 2024 | 0.1100 | 0.1100 | 0.0850 | 0.1100 | 40,500 | +0.01(+4.76%) |
| Jan 16, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 13,500 | +0.00(+0.00%) |
| Jan 15, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 8,500 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0950 | 0.1050 | 0.0800 | 0.1050 | 69,000 | -0.01(-4.55%) |
| Jan 10, 2024 | 0.1100 | 0.1100 | 309 | +0.02(+22.22%) | ||
| Jan 08, 2024 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | ||
| Jan 05, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 23,270 | -0.00(-4.76%) |
| Jan 04, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,203 | +0.02(+23.53%) |
| Dec 29, 2023 | 0.0850 | 0 | +0.01(+6.25%) | |||
| Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,010 | +0.01(+6.67%) |
| Dec 27, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 72,170 | -0.03(-25.00%) |
| Dec 22, 2023 | 0.1000 | 0 | +0.01(+11.11%) | |||
| Dec 21, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 8,000 | +0.01(+12.50%) |
| Dec 20, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 30,975 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.0800 | 10 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 0.0800 | 0.0800 | 62 | -0.01(-15.79%) | ||
| Dec 11, 2023 | 0.0950 | 0.0950 | 11 | +0.00(+0.00%) | ||
| Dec 06, 2023 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | ||
| Dec 05, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 76,500 | -0.01(-5.26%) |
| Nov 29, 2023 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Nov 21, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,167 | -0.02(-20.00%) |
| Nov 20, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 61,000 | +0.01(+8.70%) |
| Nov 16, 2023 | 0.0950 | 0.1150 | 1,100 | -0.00(-4.17%) | ||
| Nov 14, 2023 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | ||
| Nov 10, 2023 | 0.1150 | 0 | +0.01(+15.00%) | |||
| Nov 07, 2023 | 0.0900 | 0.1000 | 0 | -0.02(-20.00%) | ||
| Nov 02, 2023 | 0.1250 | 500 | +0.04(+38.89%) | |||
| Nov 01, 2023 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 25,500 | -0.01(-14.29%) |
| Oct 31, 2023 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 218,700 | +0.00(+0.00%) |
| Oct 30, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,476 | +0.00(+0.00%) |
| Oct 27, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,050 | +0.01(+16.67%) |
| Oct 25, 2023 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Oct 24, 2023 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 23,540 | -0.01(-5.26%) |
| Oct 20, 2023 | 0.0950 | 1 | +0.01(+5.56%) | |||
| Oct 17, 2023 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | ||
| Oct 05, 2023 | 0.0950 | 0 | -0.01(-13.64%) | |||
| Sep 25, 2023 | 0.1100 | 43 | -0.01(-8.33%) | |||
| Sep 22, 2023 | 0.1050 | 0.1200 | 0.0950 | 0.1200 | 85,500 | +0.01(+9.09%) |
| Sep 21, 2023 | 0.1250 | 0.1250 | 0.1050 | 0.1100 | 51,233 | -0.03(-21.43%) |
| Sep 20, 2023 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 24,000 | +0.02(+12.00%) |
| Sep 19, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 9,200 | -0.02(-10.71%) |
| Sep 18, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 12,751 | +0.01(+7.69%) |
| Sep 15, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 62,475 | +0.00(+0.00%) |
| Sep 14, 2023 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 94,000 | +0.01(+8.33%) |
| Sep 13, 2023 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 64,500 | -0.04(-22.58%) |
| Sep 12, 2023 | 0.1450 | 0.1550 | 0.1300 | 0.1550 | 36,257 | +0.02(+14.81%) |
| Sep 11, 2023 | 0.1450 | 0.1500 | 0.1300 | 0.1350 | 127,500 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.1400 | 0.1450 | 0.1150 | 0.1350 | 46,300 | +0.02(+12.50%) |
| Sep 07, 2023 | 0.1550 | 0.1550 | 0.1100 | 0.1200 | 77,370 | -0.02(-14.29%) |
| Sep 06, 2023 | 0.1100 | 0.1550 | 0.1100 | 0.1400 | 255,850 | +0.03(+27.27%) |
| Sep 05, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 15,300 | +0.01(+10.00%) |
| Sep 01, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,400 | +0.00(+0.00%) |
| Aug 29, 2023 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | ||
| Aug 23, 2023 | 0.0800 | 0 | +0.01(+6.67%) | |||
| Aug 21, 2023 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | ||
| Aug 16, 2023 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
| Aug 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 | -0.01(-5.88%) |
| Aug 14, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 9,500 | -0.01(-15.00%) |
| Aug 08, 2023 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | ||
| Aug 04, 2023 | 0.0950 | 0 | +0.01(+11.76%) | |||
| Jul 31, 2023 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | ||
| Jul 27, 2023 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | ||
| Jul 26, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 32,000 | +0.01(+11.76%) |
| Jul 25, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 37,000 | -0.01(-10.53%) |
| Jul 24, 2023 | 0.0900 | 0.1050 | 0.0650 | 0.0950 | 366,627 | +0.04(+58.33%) |
| Jul 20, 2023 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | ||
| Jul 17, 2023 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | ||
| Jul 13, 2023 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | ||
| Jul 07, 2023 | 0.0800 | 500 | -0.02(-23.81%) | |||
| Jul 05, 2023 | 0.1050 | 0.1050 | 586 | +0.01(+10.53%) | ||
| Jul 04, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 32,000 | +0.02(+26.67%) |
| Jun 30, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,342 | +0.01(+15.38%) |
| Jun 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,480 | -0.01(-7.14%) |
| Jun 23, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,000 | +0.02(+27.27%) |
| Jun 20, 2023 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | ||
| Jun 19, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 58,650 | -0.01(-10.00%) |
| Jun 16, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 181,800 | +0.00(+0.00%) |
| Jun 15, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 112,300 | -0.06(-54.55%) |
| May 08, 2023 | 0.0750 | 0.1100 | 0.0750 | 0.1100 | 20,150 | +0.04(+46.67%) |
| May 04, 2023 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | ||
| May 03, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,508 | -0.01(-13.33%) |
| May 02, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.01(+15.38%) |
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.
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.
