Body and Mind Inc (OP: BMMJ )

0.0880 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.9033 0.9094 0.8397 0.8536 14,206 +0.01(+1.17%)
Jan 30, 2018 0.8664 0.8664 0.8437 0.8437 5,125 -0.06(-6.79%)
Jan 29, 2018 0.9292 0.9292 0.8929 0.9052 3,505 -0.03(-3.03%)
Jan 26, 2018 0.9961 0.9961 0.9335 0.9335 2,100 -0.04(-3.80%)
Jan 25, 2018 1.010 1.010 0.9704 0.9704 475 -0.02(-1.75%)
Jan 24, 2018 0.9877 0.9877 0.9877 0.9877 100 +0.02(+2.32%)
Jan 23, 2018 0.9461 1.018 0.9298 0.9653 4,220 +0.01(+0.93%)
Jan 22, 2018 0.9229 0.9564 0.9229 0.9564 801 +0.06(+6.26%)
Jan 19, 2018 0.9657 0.9657 0.9000 0.9000 8,770 -0.07(-6.80%)
Jan 18, 2018 0.9548 0.9657 0.9548 0.9657 2,100 -0.01(-1.46%)
Jan 17, 2018 0.9789 1.390 0.9700 0.9800 6,874 +0.01(+0.68%)
Jan 16, 2018 1.140 1.190 0.9734 0.9734 28,978 -0.47(-32.40%)
Jan 12, 2018 1.440 1.440 1.440 0 +0.05(+3.60%)
Jan 11, 2018 1.509 1.509 1.380 1.390 8,706 -0.21(-13.13%)
Jan 10, 2018 1.500 1.670 1.350 1.600 50,997 +0.17(+11.90%)
Jan 09, 2018 1.440 1.440 1.330 1.430 65,882 -0.01(-0.70%)
Jan 08, 2018 1.430 1.480 1.340 1.440 11,494 +0.04(+2.86%)
Jan 05, 2018 1.215 1.400 1.160 1.400 24,626 +0.11(+8.53%)
Jan 04, 2018 1.400 1.460 1.100 1.290 61,543 -0.14(-9.79%)
Jan 03, 2018 1.690 1.690 1.400 1.430 39,243 -0.11(-7.14%)
Jan 02, 2018 1.500 1.600 1.310 1.540 27,180 +0.06(+4.05%)
Dec 29, 2017 1.480 1.480 1.480 0 -0.04(-2.63%)
Dec 28, 2017 1.630 1.630 1.500 1.520 69,230 +0.02(+1.33%)
Dec 27, 2017 2.190 2.190 1.500 1.500 50,062 -0.50(-25.00%)
Dec 26, 2017 1.550 3.500 1.500 2.000 27,188 +0.50(+33.33%)
Dec 22, 2017 1.550 1.560 1.150 1.500 18,262 -0.04(-2.60%)
Dec 21, 2017 1.251 1.580 1.251 1.540 62,984 +0.74(+92.50%)
Dec 20, 2017 1.000 1.500 0.8000 0.8000 12,165 -0.20(-19.99%)
Dec 19, 2017 1.000 1.000 0.9999 0.9999 2,650 +0.07(+7.52%)
Dec 18, 2017 1.000 1.000 0.9300 0.9300 6,484 +0.03(+3.33%)
Dec 15, 2017 0.8800 1.250 0.8800 0.9000 7,100 +0.18(+24.14%)
Dec 14, 2017 0.7250 0.7250 0.7250 0.7250 3,000 +0.03(+4.32%)
Dec 13, 2017 0.6300 1.000 0.6300 0.6950 16,830 -0.30(-29.80%)
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.