Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.0750 -0.0200 (-21.05%)
Official Closing Price Updated: 1:30 PM EDT, May 24, 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 (%)
Jan 31, 2019 0.7800 0.8000 0.7600 0.8000 130,583 +0.02(+2.56%)
Jan 30, 2019 0.7800 0.8000 0.7800 0.7800 33,275 -0.02(-2.50%)
Jan 29, 2019 0.7800 0.8100 0.7700 0.8000 115,586 +0.01(+1.27%)
Jan 28, 2019 0.7300 0.8000 0.7300 0.7900 152,015 +0.06(+8.22%)
Jan 25, 2019 0.6800 0.7300 0.6600 0.7300 80,242 +0.05(+7.35%)
Jan 24, 2019 0.6500 0.6900 0.6500 0.6800 47,000 +0.02(+3.03%)
Jan 23, 2019 0.6800 0.6800 0.6600 0.6600 21,600 -0.03(-4.35%)
Jan 22, 2019 0.7000 0.7200 0.6800 0.6900 84,000 +0.00(+0.00%)
Jan 21, 2019 0.7300 0.7300 0.6900 0.6900 6,550 -0.04(-5.48%)
Jan 18, 2019 0.7200 0.7300 0.7000 0.7300 16,838 +0.00(+0.00%)
Jan 17, 2019 0.7300 0.7500 0.7300 0.7300 13,000 -0.01(-1.35%)
Jan 16, 2019 0.7500 0.7600 0.7300 0.7400 19,256 -0.01(-1.33%)
Jan 15, 2019 0.7600 0.8000 0.7400 0.7500 24,050 -0.04(-5.06%)
Jan 14, 2019 0.7700 0.8000 0.7600 0.7900 32,730 -0.02(-2.47%)
Jan 11, 2019 0.8100 0.8100 0.7800 0.8100 40,250 -0.01(-1.22%)
Jan 10, 2019 0.7600 0.8500 0.7600 0.8200 153,135 +0.07(+9.33%)
Jan 09, 2019 0.7400 0.7600 0.7300 0.7500 83,500 +0.03(+4.17%)
Jan 08, 2019 0.7500 0.7500 0.7100 0.7200 52,650 +0.02(+2.86%)
Jan 07, 2019 0.7100 0.7100 0.6300 0.7000 140,100 -0.01(-1.41%)
Jan 04, 2019 0.6600 0.7100 0.6500 0.7100 169,057 +0.11(+18.33%)
Jan 03, 2019 0.6700 0.6700 0.6000 0.6000 51,500 -0.03(-4.76%)
Jan 02, 2019 0.5200 0.7000 0.5200 0.6300 150,829 +0.09(+16.67%)
Dec 31, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Dec 28, 2018 0.5700 0.5700 0.5300 0.5700 8,350 +0.01(+1.79%)
Dec 27, 2018 0.5900 0.5900 0.5400 0.5600 9,120 -0.03(-5.08%)
Dec 24, 2018 0.5900 0.5900 0.5900 0 +0.07(+13.46%)
Dec 21, 2018 0.5300 0.5800 0.5200 0.5200 100,249 +0.00(+0.00%)
Dec 20, 2018 0.5300 0.5800 0.5100 0.5200 180,665 -0.01(-1.89%)
Dec 19, 2018 0.6100 0.6100 0.5300 0.5300 49,365 -0.07(-11.67%)
Dec 18, 2018 0.6400 0.6400 0.5800 0.6000 25,720 +0.00(+0.00%)
Dec 17, 2018 0.5700 0.6000 0.5700 0.6000 51,775 +0.04(+7.14%)
Dec 14, 2018 0.5900 0.6000 0.5500 0.5600 69,615 -0.04(-6.67%)
Dec 13, 2018 0.6200 0.6200 0.5400 0.6000 98,600 -0.01(-1.64%)
Dec 12, 2018 0.5800 0.6600 0.5800 0.6100 73,800 -0.01(-1.61%)
Dec 11, 2018 0.6000 0.6800 0.6000 0.6200 123,750 +0.05(+8.77%)
Dec 10, 2018 0.6800 0.6800 0.5300 0.5700 734,927 -0.11(-16.18%)
Dec 07, 2018 0.6500 0.7800 0.6300 0.6800 433,075 -0.20(-22.73%)
Dec 06, 2018 0.8500 0.9300 0.7600 0.8800 424,376 -0.10(-10.20%)
Dec 05, 2018 1.020 1.020 0.9600 0.9800 139,362 -0.03(-2.97%)
Dec 04, 2018 1.040 1.040 0.9700 1.010 251,834 +0.01(+1.00%)
Dec 03, 2018 0.9800 1.090 0.9500 1.000 307,520 +0.01(+1.01%)
Nov 30, 2018 0.9900 1.030 0.9000 0.9900 359,500 +0.11(+12.50%)
Nov 29, 2018 0.9100 0.9100 0.7900 0.8800 180,598 -0.02(-2.22%)
Nov 28, 2018 0.7300 0.9000 0.7300 0.9000 425,318 +0.16(+21.62%)
Nov 27, 2018 0.7300 0.7500 0.6500 0.7400 451,308 +0.02(+2.78%)
Nov 26, 2018 0.7400 0.7500 0.7000 0.7200 83,965 -0.03(-4.00%)
Nov 23, 2018 0.7500 0.7600 0.7400 0.7500 56,400 -0.02(-2.60%)
Nov 22, 2018 0.7600 0.7700 0.7400 0.7700 23,880 +0.01(+1.32%)
Nov 21, 2018 0.7500 0.8000 0.7500 0.7600 141,900 +0.02(+2.70%)
Nov 20, 2018 0.7100 0.7400 0.7100 0.7400 89,600 +0.00(+0.00%)
Nov 19, 2018 0.7800 0.8000 0.7100 0.7400 293,753 -0.01(-1.33%)
Nov 16, 2018 0.7500 0.7900 0.7400 0.7500 65,700 -0.01(-1.32%)
Nov 15, 2018 0.7500 0.8600 0.7400 0.7600 136,200 -0.02(-2.56%)
Nov 14, 2018 0.8000 0.8000 0.7400 0.7800 182,680 -0.01(-1.27%)
Nov 13, 2018 0.8400 0.8500 0.7700 0.7900 74,732 -0.02(-2.47%)
Nov 12, 2018 0.8200 0.8800 0.8000 0.8100 137,799 -0.02(-2.41%)
Nov 09, 2018 0.8300 0.9300 0.7600 0.8300 292,800 -0.11(-11.70%)
Nov 08, 2018 0.9500 1.020 0.8900 0.9400 322,469 -0.04(-4.08%)
Nov 07, 2018 1.100 1.110 0.9600 0.9800 577,413 -0.05(-4.85%)
Nov 06, 2018 0.9200 1.090 0.9200 1.030 1,142,573 +0.13(+14.44%)
Nov 05, 2018 0.7900 0.9000 0.7500 0.9000 366,766 +0.15(+20.00%)
Nov 02, 2018 0.7500 0.7600 0.6500 0.7500 303,900 +0.06(+8.70%)
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.