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

Body and Mind Inc (CSE: BAMM )

0.1000 UNCHANGED
Official Closing Price Updated: 2:56 PM EDT, May 15, 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 (%)
Apr 30, 2020 0.6500 0.6500 0.6300 0.6500 41,804 -0.02(-2.99%)
Apr 29, 2020 0.7100 0.7100 0.6500 0.6700 104,740 -0.02(-2.90%)
Apr 28, 2020 0.6800 0.7000 0.6300 0.6900 81,435 +0.02(+2.99%)
Apr 27, 2020 0.7000 0.7100 0.6400 0.6700 111,277 +0.00(+0.00%)
Apr 24, 2020 0.6700 0.6800 0.5900 0.6700 286,189 +0.01(+1.52%)
Apr 23, 2020 0.7100 0.7200 0.6500 0.6600 249,602 +0.00(+0.00%)
Apr 22, 2020 0.5500 0.7000 0.5500 0.6600 300,939 +0.12(+22.22%)
Apr 21, 2020 0.4500 0.5900 0.4450 0.5400 330,438 +0.09(+20.00%)
Apr 20, 2020 0.4300 0.4500 0.4250 0.4500 94,957 +0.04(+8.43%)
Apr 17, 2020 0.3650 0.4350 0.3650 0.4150 213,160 +0.06(+16.90%)
Apr 16, 2020 0.3150 0.3550 0.3150 0.3550 165,111 +0.05(+16.39%)
Apr 15, 2020 0.3000 0.3150 0.3000 0.3050 72,141 +0.01(+1.67%)
Apr 14, 2020 0.2850 0.3000 0.2850 0.3000 33,889 +0.00(+0.00%)
Apr 13, 2020 0.2950 0.3150 0.2800 0.3000 70,188 +0.02(+9.09%)
Apr 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 08, 2020 0.2800 0.2900 0.2750 0.2900 13,500 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2900 0.2750 0.2900 61,367 +0.01(+1.75%)
Apr 06, 2020 0.2900 0.3000 0.2450 0.2850 189,153 +0.02(+9.62%)
Apr 03, 2020 0.3000 0.3000 0.2600 0.2600 14,647 +0.00(+0.00%)
Apr 02, 2020 0.2500 0.2600 0.2500 0.2600 90,777 +0.01(+1.96%)
Apr 01, 2020 0.2600 0.2900 0.2550 0.2550 121,023 -0.02(-7.27%)
Mar 31, 2020 0.3100 0.3300 0.2750 0.2750 291,189 -0.05(-15.38%)
Mar 30, 2020 0.3000 0.3300 0.2900 0.3250 192,170 +0.04(+12.07%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.2900 151,618 -0.02(-4.92%)
Mar 26, 2020 0.2950 0.3150 0.2950 0.3050 84,410 +0.02(+7.02%)
Mar 25, 2020 0.2800 0.3100 0.2500 0.2850 143,700 +0.02(+9.62%)
Mar 24, 2020 0.2850 0.2900 0.2550 0.2600 69,060 +0.02(+8.33%)
Mar 23, 2020 0.3050 0.3150 0.2300 0.2400 200,695 -0.06(-20.00%)
Mar 20, 2020 0.3150 0.3200 0.3000 0.3000 45,747 -0.04(-11.76%)
Mar 19, 2020 0.2650 0.3500 0.2550 0.3400 109,659 +0.10(+41.67%)
Mar 18, 2020 0.2850 0.2850 0.2400 0.2400 179,529 -0.04(-12.73%)
Mar 17, 2020 0.2500 0.2800 0.2400 0.2750 141,669 +0.03(+10.00%)
Mar 16, 2020 0.2350 0.2750 0.2200 0.2500 52,772 -0.02(-7.41%)
Mar 13, 2020 0.2400 0.3000 0.2400 0.2700 92,068 +0.03(+12.50%)
Mar 12, 2020 0.2800 0.2800 0.2400 0.2400 94,005 -0.06(-20.00%)
Mar 11, 2020 0.3350 0.3550 0.2900 0.3000 110,798 -0.05(-14.29%)
Mar 10, 2020 0.3600 0.3700 0.3350 0.3500 38,392 +0.02(+7.69%)
Mar 09, 2020 0.3550 0.3850 0.3250 0.3250 95,115 -0.06(-15.58%)
Mar 06, 2020 0.4150 0.4150 0.3600 0.3850 240,101 -0.02(-3.75%)
Mar 05, 2020 0.4300 0.4300 0.4000 0.4000 47,717 -0.03(-8.05%)
Mar 04, 2020 0.3900 0.4500 0.3900 0.4350 182,289 +0.03(+8.75%)
Mar 03, 2020 0.4100 0.4200 0.3950 0.4000 37,950 -0.01(-3.61%)
Mar 02, 2020 0.4050 0.4200 0.4050 0.4150 79,547 +0.01(+2.47%)
Feb 28, 2020 0.3900 0.4400 0.3900 0.4050 85,586 +0.02(+3.85%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3900 93,350 -0.02(-3.70%)
Feb 26, 2020 0.3950 0.4050 0.3950 0.4050 45,319 +0.01(+2.53%)
Feb 25, 2020 0.4200 0.4200 0.3800 0.3950 81,450 -0.01(-3.66%)
Feb 24, 2020 0.4250 0.4250 0.3900 0.4100 126,615 -0.02(-3.53%)
Feb 21, 2020 0.4400 0.4400 0.4250 0.4250 36,967 -0.02(-4.49%)
Feb 20, 2020 0.4500 0.4550 0.4400 0.4450 47,139 +0.01(+1.14%)
Feb 19, 2020 0.4400 0.4450 0.4300 0.4400 26,575 +0.01(+1.15%)
Feb 18, 2020 0.4400 0.4500 0.4200 0.4350 104,704 +0.02(+3.57%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 13, 2020 0.4500 0.4900 0.4200 0.4250 225,114 -0.02(-4.49%)
Feb 12, 2020 0.4500 0.4500 0.4450 0.4450 37,606 -0.02(-3.26%)
Feb 11, 2020 0.4850 0.4850 0.4200 0.4600 125,233 -0.02(-4.17%)
Feb 10, 2020 0.4700 0.5000 0.4700 0.4800 49,708 +0.00(+0.00%)
Feb 07, 2020 0.4800 0.4850 0.4600 0.4800 30,863 -0.02(-4.00%)
Feb 06, 2020 0.4850 0.5000 0.4750 0.5000 26,496 +0.02(+3.09%)
Feb 05, 2020 0.4800 0.4950 0.4800 0.4850 19,680 -0.01(-2.02%)
Feb 04, 2020 0.5000 0.5000 0.4850 0.4950 14,396 -0.01(-1.00%)
Feb 03, 2020 0.4850 0.5000 0.4750 0.5000 10,595 +0.02(+4.17%)
Jan 31, 2020 0.4900 0.4950 0.4800 0.4800 22,088 +0.01(+2.13%)
Jan 30, 2020 0.5000 0.5000 0.4700 0.4700 33,611 -0.03(-6.00%)
Jan 29, 2020 0.5000 0.5100 0.4900 0.5000 71,315 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5300 0.4850 0.5000 72,070 -0.02(-3.85%)
Jan 27, 2020 0.5000 0.5200 0.4950 0.5200 23,111 +0.02(+4.00%)
Jan 24, 2020 0.5200 0.5300 0.4850 0.5000 89,055 +0.00(+0.00%)
Jan 23, 2020 0.5300 0.5400 0.4750 0.5000 118,072 -0.03(-5.66%)
Jan 22, 2020 0.5500 0.5500 0.5200 0.5300 37,342 -0.04(-7.02%)
Jan 21, 2020 0.5400 0.5900 0.5400 0.5700 29,019 +0.03(+5.56%)
Jan 20, 2020 0.5100 0.5400 0.5100 0.5400 50,889 +0.01(+1.89%)
Jan 17, 2020 0.5600 0.5600 0.5100 0.5300 53,783 +0.02(+3.92%)
Jan 16, 2020 0.5400 0.5700 0.5100 0.5100 85,621 -0.02(-3.77%)
Jan 15, 2020 0.4750 0.5600 0.4700 0.5300 149,343 +0.02(+3.92%)
Jan 14, 2020 0.5100 0.5400 0.4600 0.5100 261,843 +0.03(+6.25%)
Jan 13, 2020 0.4600 0.4800 0.4400 0.4800 78,538 +0.03(+6.67%)
Jan 10, 2020 0.4700 0.4700 0.4300 0.4500 189,470 -0.03(-6.25%)
Jan 09, 2020 0.4500 0.4900 0.4450 0.4800 62,740 +0.02(+4.35%)
Jan 08, 2020 0.4750 0.4750 0.4450 0.4600 249,368 -0.02(-4.17%)
Jan 07, 2020 0.4800 0.4900 0.4400 0.4800 184,009 -0.01(-2.04%)
Jan 06, 2020 0.5300 0.5300 0.4500 0.4900 121,866 -0.02(-3.92%)
Jan 03, 2020 0.5300 0.5400 0.5100 0.5100 85,684 -0.03(-5.56%)
Jan 02, 2020 0.5400 0.5500 0.5400 0.5400 19,659 -0.01(-1.82%)
Dec 31, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2019 0.5300 0.5500 0.5100 0.5300 53,392 -0.05(-8.62%)
Dec 27, 2019 0.6000 0.6000 0.5400 0.5800 59,815 -0.02(-3.33%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 23, 2019 0.6300 0.6300 0.5700 0.5700 166,789 -0.09(-13.64%)
Dec 20, 2019 0.6300 0.6700 0.6300 0.6600 58,600 +0.04(+6.45%)
Dec 19, 2019 0.5800 0.6200 0.5700 0.6200 53,130 +0.03(+5.08%)
Dec 18, 2019 0.6300 0.6300 0.5900 0.5900 69,367 -0.01(-1.67%)
Dec 17, 2019 0.6500 0.6500 0.5800 0.6000 237,184 -0.05(-7.69%)
Dec 16, 2019 0.7000 0.7000 0.6400 0.6500 107,855 -0.03(-4.41%)
Dec 13, 2019 0.6800 0.7000 0.6800 0.6800 41,434 +0.00(+0.00%)
Dec 12, 2019 0.7000 0.7100 0.6600 0.6800 106,303 -0.02(-2.86%)
Dec 11, 2019 0.7000 0.7200 0.6800 0.7000 187,811 +0.00(+0.00%)
Dec 10, 2019 0.6900 0.7500 0.6900 0.7000 120,307 +0.02(+2.94%)
Dec 09, 2019 0.5900 0.7200 0.5900 0.6800 387,936 +0.07(+11.48%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 45,635 +0.01(+1.67%)
Dec 05, 2019 0.6000 0.6300 0.6000 0.6000 43,423 +0.00(+0.00%)
Dec 04, 2019 0.6300 0.6500 0.5900 0.6000 113,620 -0.02(-3.23%)
Dec 03, 2019 0.6700 0.7000 0.6200 0.6200 223,025 -0.06(-8.82%)
Dec 02, 2019 0.7500 0.7500 0.6800 0.6800 121,045 -0.07(-9.33%)
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%)
Sep 03, 2019 0.8400 0.8400 0.7900 0.8300 32,400 +0.01(+1.22%)
Aug 30, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 29, 2019 0.7900 0.8000 0.7600 0.8000 32,485 +0.01(+1.27%)
Aug 28, 2019 0.7900 0.8200 0.7700 0.7900 46,432 +0.00(+0.00%)
Aug 27, 2019 0.8100 0.8200 0.7700 0.7900 99,928 -0.01(-1.25%)
Aug 26, 2019 0.8000 0.8200 0.7800 0.8000 40,637 -0.04(-4.76%)
Aug 23, 2019 0.8600 0.8600 0.8300 0.8400 25,048 +0.00(+0.00%)
Aug 22, 2019 0.8600 0.8700 0.8400 0.8400 44,560 +0.00(+0.00%)
Aug 21, 2019 0.8900 0.8900 0.8200 0.8400 74,398 -0.04(-4.55%)
Aug 20, 2019 0.9100 0.9100 0.8500 0.8800 87,955 -0.03(-3.30%)
Aug 19, 2019 0.9400 0.9400 0.8800 0.9100 117,232 -0.03(-3.19%)
Aug 16, 2019 0.8200 0.9800 0.8100 0.9400 161,685 +0.14(+17.50%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8000 74,808 -0.02(-2.44%)
Aug 14, 2019 0.8400 0.8500 0.8200 0.8200 66,677 -0.03(-3.53%)
Aug 13, 2019 0.8500 0.8700 0.8500 0.8500 36,677 +0.01(+1.19%)
Aug 12, 2019 0.8900 0.8900 0.8400 0.8400 126,046 -0.06(-6.67%)
Aug 09, 2019 0.9300 0.9300 0.8800 0.9000 33,814 -0.02(-2.17%)
Aug 08, 2019 0.9400 0.9800 0.9100 0.9200 113,048 +0.01(+1.10%)
Aug 07, 2019 0.9500 0.9500 0.9100 0.9100 27,063 -0.01(-1.09%)
Aug 06, 2019 0.9000 0.9500 0.8900 0.9200 122,476 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 01, 2019 0.9000 0.9100 0.8400 0.8600 136,703 -0.04(-4.44%)
Jul 31, 2019 0.9100 0.9100 0.8400 0.9000 351,346 -0.01(-1.10%)
Jul 30, 2019 0.9600 0.9600 0.8900 0.9100 260,715 -0.05(-5.21%)
Jul 29, 2019 0.9800 0.9800 0.9500 0.9600 43,348 -0.03(-3.03%)
Jul 26, 2019 1.010 1.030 0.9900 0.9900 63,923 -0.01(-1.00%)
Jul 25, 2019 0.9700 1.010 0.9700 1.000 78,938 +0.00(+0.00%)
Jul 24, 2019 0.9900 1.000 0.9400 1.000 209,941 -0.03(-2.91%)
Jul 23, 2019 1.060 1.070 0.9600 1.030 212,432 -0.02(-1.90%)
Jul 22, 2019 1.080 1.090 0.9900 1.050 154,647 -0.03(-2.78%)
Jul 19, 2019 1.110 1.110 1.030 1.080 42,090 -0.01(-0.92%)
Jul 18, 2019 1.050 1.120 1.030 1.090 112,239 +0.04(+3.81%)
Jul 17, 2019 1.120 1.120 1.040 1.050 71,939 -0.07(-6.25%)
Jul 16, 2019 1.080 1.130 1.060 1.120 46,238 +0.05(+4.67%)
Jul 15, 2019 1.120 1.190 1.070 1.070 136,038 -0.03(-2.73%)
Jul 12, 2019 1.190 1.190 1.060 1.100 215,011 -0.10(-8.33%)
Jul 11, 2019 1.170 1.230 1.150 1.200 209,915 +0.03(+2.56%)
Jul 10, 2019 1.220 1.250 1.160 1.170 163,087 -0.06(-4.88%)
Jul 09, 2019 1.250 1.250 1.170 1.230 186,032 -0.03(-2.38%)
Jul 08, 2019 1.230 1.270 1.200 1.260 107,966 -0.02(-1.56%)
Jul 05, 2019 1.250 1.300 1.190 1.280 159,377 +0.03(+2.40%)
Jul 04, 2019 1.260 1.290 1.250 1.250 41,448 -0.05(-3.85%)
Jul 03, 2019 1.260 1.350 1.260 1.300 56,694 +0.00(+0.00%)
Jul 02, 2019 1.350 1.350 1.250 1.300 67,485 -0.01(-0.76%)
Jun 28, 2019 1.310 1.310 1.310 0 +0.13(+11.02%)
Jun 27, 2019 1.150 1.200 1.150 1.180 151,727 +0.00(+0.00%)
Jun 26, 2019 1.230 1.250 1.140 1.180 190,158 -0.03(-2.48%)
Jun 25, 2019 1.300 1.320 1.210 1.210 151,167 -0.06(-4.72%)
Jun 24, 2019 1.340 1.370 1.260 1.270 119,510 -0.10(-7.30%)
Jun 21, 2019 1.340 1.400 1.280 1.370 139,747 +0.03(+2.24%)
Jun 20, 2019 1.380 1.400 1.320 1.340 170,301 -0.04(-2.90%)
Jun 19, 2019 1.440 1.440 1.320 1.380 102,216 -0.06(-4.17%)
Jun 18, 2019 1.440 1.490 1.400 1.440 113,028 +0.01(+0.70%)
Jun 17, 2019 1.400 1.550 1.390 1.430 338,928 +0.03(+2.14%)
Jun 14, 2019 1.140 1.420 1.110 1.400 671,770 +0.27(+23.89%)
Jun 13, 2019 1.270 1.310 1.130 1.130 298,008 -0.16(-12.40%)
Jun 12, 2019 1.380 1.470 1.250 1.290 973,198 -0.15(-10.42%)
Jun 11, 2019 1.580 1.730 1.410 1.440 698,583 -0.14(-8.86%)
Jun 10, 2019 1.490 1.620 1.390 1.580 552,577 +0.15(+10.49%)
Jun 07, 2019 1.500 1.510 1.310 1.430 1,661,495 -0.09(-5.92%)
Jun 06, 2019 1.750 1.870 1.500 1.520 2,125,686 -0.28(-15.56%)
Jun 05, 2019 2.100 2.170 1.780 1.800 708,364 -0.26(-12.62%)
Jun 04, 2019 2.280 2.300 2.060 2.060 162,340 -0.23(-10.04%)
Jun 03, 2019 2.370 2.390 2.280 2.290 142,786 -0.07(-2.97%)
May 31, 2019 2.310 2.590 2.300 2.360 102,110 -0.01(-0.42%)
May 30, 2019 2.230 2.610 2.150 2.370 204,839 +0.15(+6.76%)
May 29, 2019 2.110 2.240 1.970 2.220 295,513 +0.11(+5.21%)
May 28, 2019 2.270 2.350 2.100 2.110 155,492 -0.14(-6.22%)
May 27, 2019 2.280 2.300 2.220 2.250 125,021 -0.04(-1.75%)
May 24, 2019 2.310 2.390 2.230 2.290 80,522 +0.02(+0.88%)
May 23, 2019 2.270 2.380 2.200 2.270 178,528 +0.05(+2.25%)
May 22, 2019 2.420 2.500 2.200 2.220 584,322 -0.23(-9.39%)
May 21, 2019 2.700 2.700 2.450 2.450 411,919 -0.26(-9.59%)
May 17, 2019 2.710 2.710 2.710 0 +0.05(+1.88%)
May 16, 2019 2.620 2.890 2.560 2.660 192,754 -0.03(-1.12%)
May 15, 2019 2.650 2.780 2.540 2.690 273,703 -0.01(-0.37%)
May 14, 2019 2.850 2.890 2.700 2.700 301,977 -0.15(-5.26%)
May 13, 2019 2.690 2.890 2.660 2.850 301,470 +0.10(+3.64%)
May 10, 2019 2.480 2.950 2.480 2.750 467,145 +0.19(+7.42%)
May 09, 2019 2.400 2.680 2.140 2.560 945,990 +0.16(+6.67%)
May 08, 2019 2.450 2.450 2.330 2.400 279,533 +0.02(+0.84%)
May 07, 2019 2.340 2.640 2.260 2.380 562,177 +0.09(+3.93%)
May 06, 2019 2.240 2.350 2.160 2.290 236,765 -0.01(-0.43%)
May 03, 2019 2.570 2.590 2.090 2.300 1,621,067 -0.13(-5.35%)
May 02, 2019 2.390 2.540 2.310 2.430 1,484,554 +0.15(+6.58%)
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.