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
Streaming Delayed 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 (%)
Feb 28, 2019 0.6400 0.6800 0.6400 0.6400 64,993 -0.05(-7.25%)
Feb 27, 2019 0.6800 0.6900 0.6500 0.6900 132,980 +0.00(+0.00%)
Feb 26, 2019 0.6800 0.7000 0.6800 0.6900 26,500 -0.01(-1.43%)
Feb 25, 2019 0.6800 0.7000 0.6800 0.7000 30,300 -0.01(-1.41%)
Feb 22, 2019 0.6800 0.7100 0.6800 0.7100 55,375 +0.00(+0.00%)
Feb 21, 2019 0.7200 0.7200 0.6800 0.7100 84,113 +0.00(+0.00%)
Feb 20, 2019 0.7300 0.7500 0.6800 0.7100 102,659 -0.05(-6.58%)
Feb 19, 2019 0.7600 0.7700 0.7400 0.7600 67,647 +0.01(+1.33%)
Feb 15, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Feb 14, 2019 0.7600 0.7600 0.7300 0.7400 87,759 -0.01(-1.33%)
Feb 13, 2019 0.7500 0.7600 0.7400 0.7500 133,550 +0.00(+0.00%)
Feb 12, 2019 0.7600 0.7700 0.7500 0.7500 4,950 -0.02(-2.60%)
Feb 11, 2019 0.7500 0.7700 0.7400 0.7700 58,368 +0.03(+4.05%)
Feb 08, 2019 0.7600 0.7800 0.7400 0.7400 32,850 -0.02(-2.63%)
Feb 07, 2019 0.7700 0.8000 0.7500 0.7600 203,510 -0.03(-3.80%)
Feb 06, 2019 0.7600 0.8000 0.7600 0.7900 92,835 -0.01(-1.25%)
Feb 05, 2019 0.7800 0.8000 0.7600 0.8000 105,571 +0.00(+0.00%)
Feb 04, 2019 0.7800 0.8000 0.7800 0.8000 154,904 +0.02(+2.56%)
Feb 01, 2019 0.8000 0.8000 0.7500 0.7800 79,513 -0.02(-2.50%)
Jan 31, 2019 0.7800 0.8000 0.7600 0.8000 130,583 +0.02(+2.56%)
Jan 30, 2019 0.7800 0.8000 0.7800 0.7800 33,275 -0.02(-2.50%)
Jan 29, 2019 0.7800 0.8100 0.7700 0.8000 115,586 +0.01(+1.27%)
Jan 28, 2019 0.7300 0.8000 0.7300 0.7900 152,015 +0.06(+8.22%)
Jan 25, 2019 0.6800 0.7300 0.6600 0.7300 80,242 +0.05(+7.35%)
Jan 24, 2019 0.6500 0.6900 0.6500 0.6800 47,000 +0.02(+3.03%)
Jan 23, 2019 0.6800 0.6800 0.6600 0.6600 21,600 -0.03(-4.35%)
Jan 22, 2019 0.7000 0.7200 0.6800 0.6900 84,000 +0.00(+0.00%)
Jan 21, 2019 0.7300 0.7300 0.6900 0.6900 6,550 -0.04(-5.48%)
Jan 18, 2019 0.7200 0.7300 0.7000 0.7300 16,838 +0.00(+0.00%)
Jan 17, 2019 0.7300 0.7500 0.7300 0.7300 13,000 -0.01(-1.35%)
Jan 16, 2019 0.7500 0.7600 0.7300 0.7400 19,256 -0.01(-1.33%)
Jan 15, 2019 0.7600 0.8000 0.7400 0.7500 24,050 -0.04(-5.06%)
Jan 14, 2019 0.7700 0.8000 0.7600 0.7900 32,730 -0.02(-2.47%)
Jan 11, 2019 0.8100 0.8100 0.7800 0.8100 40,250 -0.01(-1.22%)
Jan 10, 2019 0.7600 0.8500 0.7600 0.8200 153,135 +0.07(+9.33%)
Jan 09, 2019 0.7400 0.7600 0.7300 0.7500 83,500 +0.03(+4.17%)
Jan 08, 2019 0.7500 0.7500 0.7100 0.7200 52,650 +0.02(+2.86%)
Jan 07, 2019 0.7100 0.7100 0.6300 0.7000 140,100 -0.01(-1.41%)
Jan 04, 2019 0.6600 0.7100 0.6500 0.7100 169,057 +0.11(+18.33%)
Jan 03, 2019 0.6700 0.6700 0.6000 0.6000 51,500 -0.03(-4.76%)
Jan 02, 2019 0.5200 0.7000 0.5200 0.6300 150,829 +0.09(+16.67%)
Dec 31, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Dec 28, 2018 0.5700 0.5700 0.5300 0.5700 8,350 +0.01(+1.79%)
Dec 27, 2018 0.5900 0.5900 0.5400 0.5600 9,120 -0.03(-5.08%)
Dec 24, 2018 0.5900 0.5900 0.5900 0 +0.07(+13.46%)
Dec 21, 2018 0.5300 0.5800 0.5200 0.5200 100,249 +0.00(+0.00%)
Dec 20, 2018 0.5300 0.5800 0.5100 0.5200 180,665 -0.01(-1.89%)
Dec 19, 2018 0.6100 0.6100 0.5300 0.5300 49,365 -0.07(-11.67%)
Dec 18, 2018 0.6400 0.6400 0.5800 0.6000 25,720 +0.00(+0.00%)
Dec 17, 2018 0.5700 0.6000 0.5700 0.6000 51,775 +0.04(+7.14%)
Dec 14, 2018 0.5900 0.6000 0.5500 0.5600 69,615 -0.04(-6.67%)
Dec 13, 2018 0.6200 0.6200 0.5400 0.6000 98,600 -0.01(-1.64%)
Dec 12, 2018 0.5800 0.6600 0.5800 0.6100 73,800 -0.01(-1.61%)
Dec 11, 2018 0.6000 0.6800 0.6000 0.6200 123,750 +0.05(+8.77%)
Dec 10, 2018 0.6800 0.6800 0.5300 0.5700 734,927 -0.11(-16.18%)
Dec 07, 2018 0.6500 0.7800 0.6300 0.6800 433,075 -0.20(-22.73%)
Dec 06, 2018 0.8500 0.9300 0.7600 0.8800 424,376 -0.10(-10.20%)
Dec 05, 2018 1.020 1.020 0.9600 0.9800 139,362 -0.03(-2.97%)
Dec 04, 2018 1.040 1.040 0.9700 1.010 251,834 +0.01(+1.00%)
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.