Body and Mind Inc (OP: BMMJ )

0.0730 -0.0150 (-17.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.3500 0.3531 0.3498 0.3500 26,969 +0.01(+3.89%)
Jul 29, 2021 0.3425 0.3500 0.3369 0.3369 35,425 -0.01(-2.35%)
Jul 28, 2021 0.3153 0.3585 0.3105 0.3450 23,144 -0.00(-1.06%)
Jul 27, 2021 0.3750 0.3750 0.3450 0.3487 45,030 -0.01(-4.07%)
Jul 26, 2021 0.3584 0.3635 0.3577 0.3635 6,174 +0.00(+0.97%)
Jul 23, 2021 0.3750 0.3750 0.3567 0.3600 50,334 -0.01(-1.61%)
Jul 22, 2021 0.3625 0.3665 0.3600 0.3659 26,028 +0.01(+1.64%)
Jul 21, 2021 0.3792 0.3792 0.3215 0.3600 38,309 +0.00(+0.64%)
Jul 20, 2021 0.3526 0.3750 0.3489 0.3577 28,408 -0.00(-0.64%)
Jul 19, 2021 0.3531 0.3698 0.3500 0.3600 65,516 +0.01(+2.27%)
Jul 16, 2021 0.3673 0.3600 0.3520 0.3520 43,626 -0.01(-2.17%)
Jul 15, 2021 0.3520 0.3740 0.3520 0.3598 167,234 +0.01(+1.96%)
Jul 14, 2021 0.4178 0.4178 0.3427 0.3529 99,800 -0.01(-3.74%)
Jul 13, 2021 0.3553 0.3693 0.3505 0.3666 52,791 +0.01(+2.17%)
Jul 12, 2021 0.3400 0.3643 0.3400 0.3588 55,596 +0.01(+1.93%)
Jul 09, 2021 0.3530 0.3530 0.3421 0.3520 27,623 +0.01(+3.83%)
Jul 08, 2021 0.3250 0.3490 0.3475 0.3390 63,871 -0.01(-1.54%)
Jul 07, 2021 0.3744 0.3786 0.3240 0.3443 100,866 -0.01(-2.71%)
Jul 06, 2021 0.3560 0.3623 0.3400 0.3539 45,461 -0.00(-0.53%)
Jul 02, 2021 0.3550 0.3600 0.3464 0.3558 35,069 -0.00(-1.17%)
Jul 01, 2021 0.3636 0.3636 0.3400 0.3600 22,778 +0.01(+2.86%)
Jun 30, 2021 0.3515 0.3682 0.3500 0.3500 35,032 -0.01(-3.71%)
Jun 29, 2021 0.3696 0.3721 0.3500 0.3635 26,653 -0.00(-0.41%)
Jun 28, 2021 0.3700 0.3700 0.3500 0.3650 64,800 +0.00(+0.00%)
Jun 25, 2021 0.3695 0.3728 0.3531 0.3650 37,155 -0.00(-1.22%)
Jun 24, 2021 0.3700 0.3740 0.3500 0.3695 75,640 +0.01(+2.16%)
Jun 23, 2021 0.3600 0.3621 0.3501 0.3617 108,751 +0.02(+5.73%)
Jun 22, 2021 0.3718 0.3835 0.3050 0.3421 163,094 -0.01(-2.84%)
Jun 21, 2021 0.3780 0.3900 0.3142 0.3521 76,247 +0.03(+8.64%)
Jun 18, 2021 0.3476 0.3600 0.3044 0.3241 253,804 -0.03(-7.93%)
Jun 17, 2021 0.3800 0.3800 0.3435 0.3520 95,313 -0.03(-7.37%)
Jun 16, 2021 0.3726 0.3900 0.3665 0.3800 79,261 -0.01(-1.71%)
Jun 15, 2021 0.3854 0.3902 0.3699 0.3866 109,212 -0.00(-0.44%)
Jun 14, 2021 0.3953 0.3953 0.3744 0.3883 63,032 -0.00(-0.44%)
Jun 11, 2021 0.4054 0.4119 0.3552 0.3900 237,184 +0.03(+7.00%)
Jun 10, 2021 0.3430 0.3726 0.3281 0.3645 56,191 +0.03(+9.79%)
Jun 09, 2021 0.3434 0.3486 0.3320 0.3320 120,671 +0.00(+0.00%)
Jun 08, 2021 0.3392 0.3392 0.3127 0.3320 529,840 -0.00(-0.30%)
Jun 07, 2021 0.3638 0.3638 0.3277 0.3330 285,265 -0.02(-4.86%)
Jun 04, 2021 0.3456 0.3732 0.3400 0.3500 91,966 +0.01(+1.74%)
Jun 03, 2021 0.3713 0.3725 0.3422 0.3440 149,393 -0.03(-7.95%)
Jun 02, 2021 0.3900 0.4100 0.3704 0.3737 146,018 -0.01(-3.78%)
Jun 01, 2021 0.3700 0.3884 0.3660 0.3884 22,146 -0.00(-0.38%)
May 28, 2021 0.3946 0.3995 0.3683 0.3899 50,612 -0.00(-0.03%)
May 27, 2021 0.3548 0.4070 0.3548 0.3900 30,534 +0.01(+2.63%)
May 26, 2021 0.3700 0.4006 0.3540 0.3800 109,653 +0.01(+1.33%)
May 25, 2021 0.3900 0.3920 0.3569 0.3750 45,482 +0.02(+5.63%)
May 24, 2021 0.4000 0.4000 0.3100 0.3550 213,176 -0.03(-8.95%)
May 21, 2021 0.4000 0.4000 0.3899 0.3899 11,149 -0.00(-0.13%)
May 20, 2021 0.3975 0.4040 0.3805 0.3904 79,565 +0.01(+3.20%)
May 19, 2021 0.4157 0.4157 0.3702 0.3783 159,159 -0.04(-9.00%)
May 18, 2021 0.4198 0.4198 0.3801 0.4157 97,221 +0.02(+4.68%)
May 17, 2021 0.3976 0.4384 0.3800 0.3971 46,594 +0.03(+6.89%)
May 14, 2021 0.3931 0.4133 0.3600 0.3715 282,779 -0.03(-7.08%)
May 13, 2021 0.4035 0.4122 0.3894 0.3998 59,571 -0.01(-1.28%)
May 12, 2021 0.4388 0.4482 0.3900 0.4050 143,855 -0.01(-3.57%)
May 11, 2021 0.4175 0.4554 0.3825 0.4200 47,445 -0.00(-0.28%)
May 10, 2021 0.4276 0.4490 0.4212 0.4212 22,561 -0.02(-5.26%)
May 07, 2021 0.4525 0.4525 0.4275 0.4446 29,587 +0.02(+4.39%)
May 06, 2021 0.4423 0.4675 0.4249 0.4259 39,388 -0.02(-4.01%)
May 05, 2021 0.4442 0.4572 0.4309 0.4437 49,051 -0.00(-0.85%)
May 04, 2021 0.5500 0.5500 0.4375 0.4475 72,097 -0.04(-8.67%)
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.