Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.0650 -0.0050 (-7.14%)
Official Closing Price Updated: 2:34 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.7100 0.7500 0.7000 0.7500 73,678 +0.05(+7.14%)
Nov 28, 2019 0.7300 0.7500 0.6900 0.7000 160,690 -0.08(-10.26%)
Nov 27, 2019 0.8100 0.8100 0.7400 0.7800 24,595 +0.04(+5.41%)
Nov 26, 2019 0.8000 0.8000 0.7400 0.7400 141,119 -0.06(-7.50%)
Nov 25, 2019 0.8400 0.8600 0.8000 0.8000 105,637 -0.04(-4.76%)
Nov 22, 2019 0.8000 0.8400 0.8000 0.8400 173,658 +0.02(+2.44%)
Nov 21, 2019 0.8100 0.9000 0.8100 0.8200 381,279 +0.00(+0.00%)
Nov 20, 2019 0.8900 0.9000 0.8100 0.8200 369,729 -0.05(-5.75%)
Nov 19, 2019 0.8700 0.8900 0.8600 0.8700 97,064 -0.01(-1.14%)
Nov 18, 2019 0.9300 0.9300 0.8700 0.8800 118,845 -0.03(-3.30%)
Nov 15, 2019 0.9000 0.9400 0.8800 0.9100 104,983 +0.00(+0.00%)
Nov 14, 2019 0.9700 0.9700 0.8800 0.9100 192,173 -0.05(-5.21%)
Nov 13, 2019 1.000 1.010 0.9500 0.9600 58,117 -0.04(-4.00%)
Nov 12, 2019 0.9500 1.010 0.9500 1.000 74,805 +0.04(+4.17%)
Nov 11, 2019 0.8700 0.9700 0.8700 0.9600 17,885 +0.01(+1.05%)
Nov 08, 2019 0.9700 0.9800 0.9500 0.9500 105,003 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9900 0.9500 0.9500 32,146 -0.02(-2.06%)
Nov 06, 2019 1.000 1.000 0.9600 0.9700 29,329 -0.03(-3.00%)
Nov 05, 2019 1.000 1.040 1.000 1.000 29,253 -0.04(-3.85%)
Nov 04, 2019 0.9500 1.050 0.9400 1.040 114,087 +0.08(+8.33%)
Nov 01, 2019 0.9500 1.000 0.9100 0.9600 183,208 -0.02(-2.04%)
Oct 31, 2019 0.9800 1.000 0.9600 0.9800 35,739 +0.00(+0.00%)
Oct 30, 2019 0.9800 1.000 0.9600 0.9800 78,836 +0.01(+1.03%)
Oct 29, 2019 0.9600 1.010 0.9600 0.9700 30,513 +0.01(+1.04%)
Oct 28, 2019 0.9900 1.030 0.9400 0.9600 121,547 -0.07(-6.80%)
Oct 25, 2019 1.030 1.030 1.000 1.030 50,925 +0.01(+0.98%)
Oct 24, 2019 0.9700 1.040 0.9700 1.020 63,170 +0.06(+6.25%)
Oct 23, 2019 0.9700 0.9800 0.9500 0.9600 35,048 -0.01(-1.03%)
Oct 22, 2019 1.020 1.050 0.9500 0.9700 117,719 -0.05(-4.90%)
Oct 21, 2019 1.080 1.150 1.020 1.020 120,957 -0.08(-7.27%)
Oct 18, 2019 1.160 1.170 1.050 1.100 108,582 -0.08(-6.78%)
Oct 17, 2019 1.260 1.270 1.180 1.180 123,735 -0.10(-7.81%)
Oct 16, 2019 1.230 1.280 1.180 1.280 55,688 +0.02(+1.59%)
Oct 15, 2019 1.250 1.310 1.160 1.260 110,620 -0.02(-1.56%)
Oct 11, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 10, 2019 1.230 1.280 1.160 1.260 138,979 +0.03(+2.44%)
Oct 09, 2019 1.040 1.240 1.030 1.230 138,570 +0.17(+16.04%)
Oct 08, 2019 1.040 1.060 1.020 1.060 26,100 +0.04(+3.92%)
Oct 07, 2019 1.060 1.060 1.010 1.020 48,938 -0.03(-2.86%)
Oct 04, 2019 1.050 1.080 1.000 1.050 132,338 -0.01(-0.94%)
Oct 03, 2019 0.9500 1.070 0.9500 1.060 64,359 +0.12(+12.77%)
Oct 02, 2019 0.8700 0.9700 0.8600 0.9400 32,575 +0.07(+8.05%)
Oct 01, 2019 0.9500 0.9500 0.8600 0.8700 56,458 -0.06(-6.45%)
Sep 30, 2019 1.030 1.030 0.9200 0.9300 67,366 -0.10(-9.71%)
Sep 27, 2019 1.080 1.090 1.020 1.030 42,086 -0.07(-6.36%)
Sep 26, 2019 1.120 1.160 1.060 1.100 69,566 -0.02(-1.79%)
Sep 25, 2019 1.000 1.160 0.9800 1.120 167,779 +0.07(+6.67%)
Sep 24, 2019 1.250 1.250 1.020 1.050 314,447 -0.19(-15.32%)
Sep 23, 2019 1.290 1.320 1.230 1.240 88,742 -0.08(-6.06%)
Sep 20, 2019 1.290 1.330 1.250 1.320 112,163 -0.02(-1.49%)
Sep 19, 2019 1.330 1.340 1.130 1.340 185,643 +0.00(+0.00%)
Sep 18, 2019 1.340 1.340 1.210 1.340 206,982 +0.00(+0.00%)
Sep 17, 2019 1.410 1.410 1.250 1.340 209,013 -0.10(-6.94%)
Sep 16, 2019 1.440 1.560 1.410 1.440 343,256 +0.01(+0.70%)
Sep 13, 2019 1.270 1.470 1.240 1.430 457,895 +0.14(+10.85%)
Sep 12, 2019 1.250 1.320 1.210 1.290 135,858 -0.01(-0.77%)
Sep 11, 2019 1.120 1.370 1.100 1.300 376,547 +0.20(+18.18%)
Sep 10, 2019 0.9500 1.110 0.9300 1.100 137,911 +0.15(+15.79%)
Sep 09, 2019 0.9400 0.9500 0.9100 0.9500 35,453 +0.00(+0.00%)
Sep 06, 2019 0.9300 0.9500 0.9100 0.9500 63,151 +0.00(+0.00%)
Sep 05, 2019 0.9000 0.9500 0.8800 0.9500 128,964 +0.07(+7.95%)
Sep 04, 2019 0.8200 0.9300 0.8000 0.8800 85,647 +0.05(+6.02%)
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.