Body & Mind Inc (OP: BMMJ )

0.7161 USD +0.0103 (+1.46%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.6763 0.7183 0.6763 0.7161 122,100 +0.01(+1.46%)
Jan 21, 2021 0.7063 0.7081 0.6402 0.7058 211,264 +0.02(+3.04%)
Jan 20, 2021 0.6273 0.7073 0.6000 0.6850 519,176 +0.08(+13.22%)
Jan 19, 2021 0.5600 0.6100 0.5400 0.6050 189,890 +0.06(+11.52%)
Jan 15, 2021 0.5400 0.5600 0.5319 0.5425 124,900 -0.00(-0.22%)
Jan 14, 2021 0.5150 0.5728 0.5000 0.5437 203,084 +0.00(+0.69%)
Jan 13, 2021 0.5172 0.5615 0.5156 0.5400 286,184 +0.04(+8.00%)
Jan 12, 2021 0.5000 0.5128 0.4610 0.5000 239,829 +0.05(+9.96%)
Jan 11, 2021 0.4480 0.4634 0.4048 0.4547 138,801 +0.03(+5.89%)
Jan 08, 2021 0.3828 0.4873 0.3828 0.4294 173,400 -0.03(-6.45%)
Jan 07, 2021 0.4500 0.5000 0.4402 0.4590 219,405 +0.02(+4.32%)
Jan 06, 2021 0.4252 0.4446 0.4150 0.4400 215,811 +0.04(+9.32%)
Jan 05, 2021 0.4000 0.4189 0.3900 0.4025 133,875 +0.01(+2.52%)
Jan 04, 2021 0.4067 0.4067 0.3535 0.3926 197,800 +0.00(+0.67%)
Dec 31, 2020 0.3900 0.3900 0.3900 367,750 -0.02(-4.76%)
Dec 30, 2020 0.3800 0.4095 0.3800 0.4095 367,750 +0.03(+9.20%)
Dec 29, 2020 0.3712 0.3900 0.3613 0.3750 248,473 +0.02(+6.50%)
Dec 28, 2020 0.3700 0.4000 0.3400 0.3521 34,409 -0.01(-2.73%)
Dec 24, 2020 0.3662 0.3700 0.3550 0.3620 41,500 +0.00(+0.75%)
Dec 23, 2020 0.3468 0.3593 0.3329 0.3593 177,365 +0.02(+4.97%)
Dec 22, 2020 0.3544 0.3544 0.3309 0.3423 84,509 -0.00(-0.12%)
Dec 21, 2020 0.4246 0.4246 0.3369 0.3427 198,262 -0.01(-2.09%)
Dec 18, 2020 0.2844 0.3600 0.2844 0.3500 64,400 +0.00(+0.03%)
Dec 17, 2020 0.3500 0.3600 0.3251 0.3499 164,311 +0.00(+1.07%)
Dec 16, 2020 0.2685 0.3575 0.2685 0.3462 107,819 -0.01(-1.54%)
Dec 15, 2020 0.3600 0.3600 0.3338 0.3516 40,259 +0.01(+1.94%)
Dec 14, 2020 0.3593 0.3641 0.3155 0.3449 70,356 -0.02(-5.25%)
Dec 11, 2020 0.4389 0.4389 0.3500 0.3640 68,300 -0.01(-2.36%)
Dec 10, 2020 0.3800 0.3880 0.3550 0.3728 71,232 -0.02(-3.92%)
Dec 09, 2020 0.3510 0.4179 0.3510 0.3880 327,721 +0.04(+10.54%)
Dec 08, 2020 0.3419 0.3550 0.3111 0.3510 28,083 +0.00(+0.29%)
Dec 07, 2020 0.3275 0.3500 0.3275 0.3500 39,728 +0.01(+2.37%)
Dec 04, 2020 0.3400 0.3419 0.3300 0.3419 120,500 +0.00(+0.56%)
Dec 03, 2020 0.3300 0.3400 0.3200 0.3400 11,103 +0.00(+0.00%)
Dec 02, 2020 0.3418 0.3494 0.3250 0.3400 42,715 +0.00(+0.00%)
Dec 01, 2020 0.3359 0.3500 0.3300 0.3400 15,461 -0.01(-1.90%)
Nov 30, 2020 0.3500 0.3500 0.3350 0.3466 147,495 -0.00(-0.37%)
Nov 27, 2020 0.3414 0.3479 0.2702 0.3479 30,000 +0.01(+2.35%)
Nov 25, 2020 0.3499 0.3499 0.3300 0.3399 69,800 +0.00(+0.12%)
Nov 24, 2020 0.3500 0.3500 0.3215 0.3395 56,647 +0.00(+0.59%)
Nov 23, 2020 0.3443 0.3443 0.3160 0.3375 33,598 -0.00(-0.44%)
Nov 20, 2020 0.3700 0.3700 0.3217 0.3390 45,300 +0.01(+2.73%)
Nov 19, 2020 0.3230 0.3300 0.3001 0.3300 31,042 +0.02(+5.26%)
Nov 18, 2020 0.3300 0.3300 0.3050 0.3135 28,730 -0.01(-2.00%)
Nov 17, 2020 0.3000 0.3200 0.2851 0.3199 212,504 -0.01(-2.83%)
Nov 16, 2020 0.3400 0.3400 0.3101 0.3292 115,913 -0.02(-4.83%)
Nov 13, 2020 0.3333 0.3459 0.3150 0.3459 20,200 +0.02(+4.79%)
Nov 12, 2020 0.2227 0.3700 0.2227 0.3301 154,091 -0.02(-6.43%)
Nov 11, 2020 0.3188 0.3530 0.3010 0.3528 51,770 +0.02(+6.94%)
Nov 10, 2020 0.4000 0.4000 0.3010 0.3299 61,689 -0.04(-10.84%)
Nov 09, 2020 0.3398 0.3700 0.3299 0.3700 348,446 +0.06(+19.35%)
Nov 06, 2020 0.2737 0.3350 0.2700 0.3100 151,000 +0.04(+14.77%)
Nov 05, 2020 0.2725 0.2850 0.2650 0.2701 129,623 +0.00(+0.97%)
Nov 04, 2020 0.2733 0.2733 0.2650 0.2675 6,259 +0.00(+0.53%)
Nov 03, 2020 0.2600 0.2700 0.2550 0.2661 128,349 +0.01(+4.35%)
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.