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

Body and Mind Inc (CSE: BAMM )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 0.4950 0.4950 0.4500 0.4550 73,502 -0.02(-5.21%)
Apr 27, 2018 0.4750 0.4900 0.4750 0.4800 24,100 +0.03(+7.87%)
Apr 26, 2018 0.4700 0.4700 0.4450 0.4450 42,125 -0.01(-1.11%)
Apr 25, 2018 0.4600 0.4700 0.4400 0.4500 62,932 -0.02(-3.23%)
Apr 24, 2018 0.5100 0.5100 0.4650 0.4650 110,101 -0.01(-3.12%)
Apr 23, 2018 0.5000 0.5100 0.4800 0.4800 49,800 -0.03(-5.88%)
Apr 20, 2018 0.5000 0.5300 0.4900 0.5100 90,713 +0.03(+6.25%)
Apr 19, 2018 0.5300 0.5400 0.4700 0.4800 189,444 -0.02(-4.00%)
Apr 18, 2018 0.5700 0.5700 0.5000 0.5000 154,318 -0.08(-13.79%)
Apr 17, 2018 0.5900 0.6100 0.5500 0.5800 33,800 -0.05(-7.94%)
Apr 16, 2018 0.6400 0.6600 0.5500 0.6300 235,784 +0.06(+10.53%)
Apr 13, 2018 0.5000 0.5900 0.4500 0.5700 458,212 +0.07(+14.00%)
Apr 12, 2018 0.4400 0.5300 0.4400 0.5000 267,766 +0.06(+13.64%)
Apr 11, 2018 0.4150 0.4400 0.4000 0.4400 124,854 +0.02(+4.76%)
Apr 10, 2018 0.4250 0.4500 0.4100 0.4200 79,100 +0.00(+0.00%)
Apr 09, 2018 0.4800 0.4800 0.4100 0.4200 149,368 -0.08(-15.15%)
Apr 06, 2018 0.4050 0.4950 0.4050 0.4950 162,390 +0.04(+8.79%)
Apr 05, 2018 0.5400 0.5400 0.4100 0.4550 447,961 -0.04(-9.00%)
Apr 04, 2018 0.6000 0.6000 0.4800 0.5000 487,215 -0.12(-19.35%)
Apr 03, 2018 0.6000 0.6900 0.6000 0.6200 101,600 -0.04(-6.06%)
Apr 02, 2018 0.6600 0.6700 0.6300 0.6600 96,720 +0.00(+0.00%)
Mar 29, 2018 0.6600 0.6600 0.6600 0 +0.10(+17.86%)
Mar 28, 2018 0.6500 0.6500 0.5600 0.5600 98,910 -0.09(-13.85%)
Mar 27, 2018 0.6900 0.6900 0.6200 0.6500 113,283 -0.04(-5.80%)
Mar 26, 2018 0.7100 0.7100 0.6100 0.6900 264,894 -0.02(-2.82%)
Mar 23, 2018 0.6600 0.7200 0.6600 0.7100 38,635 +0.06(+9.23%)
Mar 22, 2018 0.7400 0.7400 0.6200 0.6500 124,551 -0.08(-10.96%)
Mar 21, 2018 0.7000 0.7500 0.6900 0.7300 824,525 +0.06(+8.96%)
Mar 20, 2018 0.6400 0.7000 0.6400 0.6700 72,120 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.7000 0.6200 0.6700 18,000 +0.02(+3.08%)
Mar 16, 2018 0.6500 0.6500 0.6200 0.6500 21,740 +0.02(+3.17%)
Mar 15, 2018 0.6400 0.6600 0.6300 0.6300 15,200 +0.00(+0.00%)
Mar 14, 2018 0.5800 0.6300 0.5800 0.6300 46,500 -0.01(-1.56%)
Mar 13, 2018 0.6000 0.6800 0.5800 0.6400 140,020 +0.03(+4.92%)
Mar 12, 2018 0.6000 0.6800 0.6000 0.6100 58,000 -0.04(-6.15%)
Mar 09, 2018 0.6000 0.6700 0.6000 0.6500 76,000 +0.03(+4.84%)
Mar 08, 2018 0.6900 0.6900 0.6200 0.6200 131,770 -0.01(-1.59%)
Mar 07, 2018 0.6700 0.7000 0.6200 0.6300 132,800 -0.08(-11.27%)
Mar 06, 2018 0.7400 0.7400 0.6700 0.7100 203,400 -0.04(-5.33%)
Mar 05, 2018 0.7000 0.7500 0.7000 0.7500 76,000 +0.06(+8.70%)
Mar 02, 2018 0.7200 0.7300 0.6900 0.6900 57,800 +0.00(+0.00%)
Mar 01, 2018 0.6400 0.8500 0.6300 0.6900 340,733 +0.04(+6.15%)
Feb 28, 2018 0.5800 0.6500 0.5800 0.6500 51,740 +0.00(+0.00%)
Feb 27, 2018 0.5600 0.6500 0.4800 0.6500 317,540 +0.06(+10.17%)
Feb 26, 2018 0.6600 0.6600 0.5500 0.5900 468,784 -0.06(-9.23%)
Feb 23, 2018 0.6600 0.6700 0.6500 0.6500 69,066 -0.01(-1.52%)
Feb 22, 2018 0.7000 0.7000 0.6600 0.6600 216,335 -0.04(-5.71%)
Feb 21, 2018 0.7000 0.8000 0.5500 0.7000 415,520 -0.10(-12.50%)
Feb 20, 2018 0.8400 0.8400 0.8000 0.8000 3,320 +0.00(+0.00%)
Feb 16, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Feb 15, 2018 0.8400 0.8500 0.7600 0.8500 21,885 +0.00(+0.00%)
Feb 14, 2018 0.8500 0.8500 0.8400 0.8500 15,395 +0.00(+0.00%)
Feb 13, 2018 0.8400 0.8500 0.8000 0.8500 29,550 -0.05(-5.56%)
Feb 09, 2018 0.9000 0.9000 0.9000 350 +0.05(+5.88%)
Feb 08, 2018 0.8600 0.8600 0.8500 0.8500 50,805 +0.00(+0.00%)
Feb 07, 2018 0.9200 0.8500 0.8500 51,924 -0.07(-7.61%)
Feb 06, 2018 0.7000 0.9200 0.6600 0.9200 37,925 +0.22(+31.43%)
Feb 05, 2018 0.8000 0.6300 0.7000 92,447 -0.10(-12.50%)
Feb 02, 2018 0.9500 0.9900 0.7000 0.8000 30,405 -0.17(-17.53%)
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.