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 (%)
Sep 30, 2020 0.3550 0.3550 0.3250 0.3300 99,393 -0.01(-4.35%)
Sep 29, 2020 0.3450 0.3500 0.3450 0.3450 13,580 +0.01(+4.55%)
Sep 28, 2020 0.3500 0.3500 0.3300 0.3300 138,756 -0.02(-5.71%)
Sep 25, 2020 0.3500 0.3700 0.3400 0.3500 151,831 -0.02(-5.41%)
Sep 24, 2020 0.3400 0.3700 0.3350 0.3700 38,675 +0.02(+5.71%)
Sep 23, 2020 0.3700 0.3700 0.3400 0.3500 94,954 -0.03(-6.67%)
Sep 22, 2020 0.3700 0.3800 0.3700 0.3750 40,592 +0.03(+7.14%)
Sep 21, 2020 0.3800 0.3900 0.3450 0.3500 44,400 -0.04(-10.26%)
Sep 18, 2020 0.3600 0.4000 0.3500 0.3900 89,525 +0.01(+2.63%)
Sep 17, 2020 0.4200 0.4300 0.3800 0.3800 87,277 -0.05(-11.63%)
Sep 16, 2020 0.4450 0.4500 0.4200 0.4300 78,333 -0.01(-2.27%)
Sep 15, 2020 0.4700 0.4700 0.4400 0.4400 126,723 -0.03(-6.38%)
Sep 14, 2020 0.4850 0.4850 0.4600 0.4700 29,030 +0.00(+0.00%)
Sep 11, 2020 0.4900 0.4900 0.4550 0.4700 16,200 +0.00(+0.00%)
Sep 10, 2020 0.4750 0.5000 0.4700 0.4700 128,298 -0.03(-5.05%)
Sep 09, 2020 0.5200 0.5200 0.4550 0.4950 147,396 +0.00(+0.00%)
Sep 08, 2020 0.4950 0.5200 0.4800 0.4950 247,150 +0.01(+1.02%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Sep 03, 2020 0.4850 0.4900 0.4350 0.4400 87,872 -0.05(-10.20%)
Sep 02, 2020 0.4000 0.4950 0.4000 0.4900 461,706 +0.11(+28.95%)
Sep 01, 2020 0.3250 0.4050 0.3150 0.3800 400,127 +0.06(+18.75%)
Aug 31, 2020 0.3250 0.3250 0.3100 0.3200 47,500 +0.00(+0.00%)
Aug 28, 2020 0.3100 0.3200 0.3100 0.3200 26,273 +0.01(+3.23%)
Aug 27, 2020 0.3150 0.3150 0.3000 0.3100 19,500 +0.00(+0.00%)
Aug 26, 2020 0.3200 0.3200 0.2950 0.3100 117,592 +0.00(+0.00%)
Aug 25, 2020 0.3000 0.3200 0.3000 0.3100 25,800 +0.00(+0.00%)
Aug 24, 2020 0.3100 0.3150 0.3100 0.3100 33,500 +0.00(+0.00%)
Aug 21, 2020 0.3150 0.3150 0.3100 0.3100 19,944 -0.01(-1.59%)
Aug 20, 2020 0.3100 0.3150 0.3100 0.3150 32,219 +0.00(+0.00%)
Aug 19, 2020 0.3200 0.3200 0.3050 0.3150 14,444 -0.01(-3.08%)
Aug 18, 2020 0.3200 0.3300 0.3100 0.3250 44,151 -0.01(-1.52%)
Aug 17, 2020 0.3150 0.3300 0.3150 0.3300 73,759 +0.01(+3.13%)
Aug 14, 2020 0.3400 0.3400 0.3200 0.3200 25,400 -0.02(-4.48%)
Aug 13, 2020 0.3400 0.3400 0.3350 0.3350 21,650 -0.01(-1.47%)
Aug 12, 2020 0.3400 0.3400 0.3250 0.3400 45,185 +0.00(+0.00%)
Aug 11, 2020 0.3000 0.3400 0.3000 0.3400 79,000 +0.02(+6.25%)
Aug 10, 2020 0.3350 0.3350 0.3200 0.3200 17,450 -0.02(-4.48%)
Aug 07, 2020 0.3150 0.3350 0.3150 0.3350 3,817 +0.01(+3.08%)
Aug 06, 2020 0.3200 0.3250 0.3000 0.3250 89,321 +0.01(+1.56%)
Aug 05, 2020 0.3200 0.3200 0.3200 0.3200 41,760 +0.00(+0.00%)
Aug 04, 2020 0.3350 0.3350 0.3150 0.3200 61,035 +0.01(+3.23%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 30, 2020 0.3100 0.3250 0.3100 0.3250 20,018 -0.01(-1.52%)
Jul 29, 2020 0.3150 0.3350 0.3150 0.3300 39,498 -0.01(-4.35%)
Jul 28, 2020 0.3450 0.3500 0.3450 0.3450 21,008 -0.01(-1.43%)
Jul 27, 2020 0.3500 0.3500 0.3000 0.3500 240,368 +0.01(+1.45%)
Jul 24, 2020 0.3750 0.3750 0.3450 0.3450 58,734 -0.02(-4.17%)
Jul 23, 2020 0.3400 0.3800 0.3300 0.3600 154,645 +0.02(+5.88%)
Jul 22, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jul 21, 2020 0.3300 0.3450 0.3300 0.3400 44,080 -0.01(-2.86%)
Jul 20, 2020 0.3400 0.3500 0.3400 0.3500 66,858 -0.01(-2.78%)
Jul 17, 2020 0.3400 0.3600 0.3400 0.3600 81,941 +0.02(+5.88%)
Jul 16, 2020 0.3550 0.3600 0.3400 0.3400 55,583 -0.00(-1.45%)
Jul 15, 2020 0.3600 0.3600 0.3400 0.3450 37,228 -0.02(-4.17%)
Jul 14, 2020 0.3700 0.3700 0.3500 0.3600 129,168 -0.03(-6.49%)
Jul 13, 2020 0.3900 0.3900 0.3500 0.3850 173,426 -0.01(-1.28%)
Jul 10, 2020 0.3850 0.3900 0.3850 0.3900 20,889 -0.01(-2.50%)
Jul 08, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 07, 2020 0.3950 0.4000 0.3950 0.4000 2,238 +0.01(+1.27%)
Jul 06, 2020 0.3800 0.4000 0.3750 0.3950 10,401 +0.01(+2.60%)
Jul 03, 2020 0.3850 0.3900 0.3800 0.3850 18,530 +0.00(+0.00%)
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.