Skip to main content

Body and Mind Inc (OP: BMMJ )

0.0218 -0.0015 (-6.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.2059 0.2150 0.2050 0.2090 94,163 +0.00(+1.51%)
Mar 30, 2022 0.2103 0.2150 0.2059 0.2059 48,527 -0.00(-1.95%)
Mar 29, 2022 0.2065 0.2150 0.2000 0.2100 38,047 -0.01(-3.67%)
Mar 28, 2022 0.2100 0.2199 0.2037 0.2180 71,594 +0.01(+5.26%)
Mar 25, 2022 0.2160 0.2200 0.2000 0.2071 265,252 +0.01(+3.24%)
Mar 24, 2022 0.1981 0.2006 0.1900 0.2006 136,807 +0.01(+2.92%)
Mar 23, 2022 0.1929 0.2001 0.1901 0.1949 157,070 +0.00(+1.04%)
Mar 22, 2022 0.1879 0.1999 0.1798 0.1929 159,265 +0.01(+2.93%)
Mar 21, 2022 0.1845 0.1874 0.1700 0.1874 356,792 +0.01(+4.23%)
Mar 18, 2022 0.2116 0.2116 0.1666 0.1798 1,614,411 -0.04(-16.29%)
Mar 17, 2022 0.2085 0.2180 0.2035 0.2148 45,918 +0.01(+4.58%)
Mar 16, 2022 0.2301 0.2301 0.2054 0.2054 92,222 -0.01(-3.75%)
Mar 15, 2022 0.2150 0.2196 0.2036 0.2134 128,369 -0.01(-3.22%)
Mar 14, 2022 0.2107 0.2205 0.2023 0.2205 193,632 +0.01(+4.35%)
Mar 11, 2022 0.2037 0.2186 0.2037 0.2113 32,349 +0.00(+2.32%)
Mar 10, 2022 0.2200 0.2200 0.2060 0.2065 83,850 -0.00(-1.67%)
Mar 09, 2022 0.2100 0.2140 0.2060 0.2100 83,390 +0.01(+5.00%)
Mar 08, 2022 0.2124 0.2192 0.2000 0.2000 131,628 -0.01(-4.76%)
Mar 07, 2022 0.2175 0.2260 0.2100 0.2100 140,279 -0.01(-2.46%)
Mar 04, 2022 0.2110 0.2225 0.2110 0.2153 100,029 +0.00(+0.42%)
Mar 03, 2022 0.2316 0.2316 0.2144 0.2144 42,835 -0.01(-2.55%)
Mar 02, 2022 0.2236 0.2319 0.2200 0.2200 8,889 -0.01(-3.13%)
Mar 01, 2022 0.2331 0.2347 0.2271 0.2271 31,005 -0.00(-1.69%)
Feb 28, 2022 0.2227 0.2310 0.2194 0.2310 45,690 +0.00(+1.45%)
Feb 25, 2022 0.2170 0.2277 0.2066 0.2277 51,820 +0.01(+5.91%)
Feb 24, 2022 0.2147 0.2250 0.2000 0.2150 102,470 -0.01(-4.70%)
Feb 23, 2022 0.2335 0.2335 0.2202 0.2256 94,248 -0.00(-2.13%)
Feb 22, 2022 0.2200 0.2337 0.2120 0.2305 205,235 -0.00(-2.00%)
Feb 18, 2022 0.2352 0 +0.00(+1.77%)
Feb 17, 2022 0.2350 0.2369 0.2311 0.2311 41,514 -0.01(-4.15%)
Feb 16, 2022 0.2317 0.2411 0.2317 0.2411 40,676 +0.00(+2.03%)
Feb 15, 2022 0.2400 0.2448 0.2272 0.2363 298,308 -0.00(-1.54%)
Feb 14, 2022 0.2595 0.2595 0.2400 0.2400 87,196 -0.01(-4.50%)
Feb 11, 2022 0.2536 0.2536 0.2475 0.2513 129,297 +0.00(+0.52%)
Feb 10, 2022 0.2400 0.2553 0.2400 0.2500 303,342 +0.01(+2.46%)
Feb 09, 2022 0.2380 0.2500 0.2380 0.2440 196,276 +0.00(+1.29%)
Feb 08, 2022 0.2572 0.2579 0.2360 0.2409 45,135 -0.00(-1.67%)
Feb 07, 2022 0.2450 0.3178 0.2425 0.2450 84,285 +0.00(+0.08%)
Feb 04, 2022 0.2450 0.2513 0.2380 0.2448 139,063 -0.01(-2.08%)
Feb 03, 2022 0.2546 0.2426 0.2500 134,551 -0.01(-3.99%)
Feb 02, 2022 0.2705 0.2820 0.2450 0.2604 128,850 -0.00(-0.12%)
Feb 01, 2022 0.2344 0.2646 0.2218 0.2607 422,913 +0.02(+8.49%)
Jan 31, 2022 0.2380 0.2600 0.2403 99,571 +0.01(+4.48%)
Jan 28, 2022 0.2300 0.2300 0.2253 0.2300 49,065 +0.00(+0.00%)
Jan 27, 2022 0.2350 0.2367 0.2270 0.2300 113,017 -0.02(-7.67%)
Jan 26, 2022 0.2500 0.2937 0.2359 0.2491 135,829 -0.00(-0.36%)
Jan 25, 2022 0.2445 0.2500 0.2400 0.2500 111,494 +0.00(+0.00%)
Jan 24, 2022 0.2600 0.2705 0.2420 0.2500 165,229 -0.02(-7.58%)
Jan 21, 2022 0.2700 0.2759 0.2630 0.2705 74,864 -0.00(-0.18%)
Jan 20, 2022 0.2800 0.2900 0.2700 0.2710 60,831 -0.01(-3.21%)
Jan 19, 2022 0.2900 0.2900 0.2776 0.2800 91,627 -0.01(-3.35%)
Jan 18, 2022 0.2903 0.3023 0.2897 0.2897 34,855 -0.00(-0.96%)
Jan 14, 2022 0.2925 0 -0.00(-1.25%)
Jan 13, 2022 0.3032 0.3032 0.2878 0.2962 41,655 +0.01(+3.24%)
Jan 12, 2022 0.2944 0.2944 0.2835 0.2869 13,650 -0.00(-0.66%)
Jan 11, 2022 0.2919 0.2919 0.2888 0.2888 1,289 +0.00(+0.31%)
Jan 10, 2022 0.2826 0.2879 0.2789 0.2879 22,288 +0.00(+0.95%)
Jan 07, 2022 0.2874 0.2874 0.2802 0.2852 16,455 -0.00(-0.94%)
Jan 06, 2022 0.2941 0.2941 0.2770 0.2879 30,497 +0.01(+2.09%)
Jan 05, 2022 0.2900 0.2900 0.2820 0.2820 10,540 -0.01(-2.76%)
Jan 04, 2022 0.3200 0.3200 0.2881 0.2900 127,935 -0.03(-7.94%)
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.