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 26, 2021 0.7800 0.8100 0.6500 0.7200 509,000 -0.04(-5.26%)
Feb 25, 2021 0.8300 0.8400 0.7300 0.7600 427,643 -0.08(-9.52%)
Feb 24, 2021 0.8500 0.8800 0.8000 0.8400 133,598 -0.02(-2.33%)
Feb 23, 2021 0.9200 0.9200 0.8300 0.8600 199,780 -0.05(-5.49%)
Feb 22, 2021 0.9000 1.000 0.9000 0.9100 177,828 -0.02(-2.15%)
Feb 19, 2021 0.9800 1.000 0.8900 0.9300 206,700 -0.05(-5.10%)
Feb 18, 2021 1.020 1.050 0.9400 0.9800 147,779 -0.08(-7.55%)
Feb 17, 2021 0.9500 1.080 0.9500 1.060 262,512 -0.05(-4.50%)
Feb 16, 2021 0.9200 1.140 0.9200 1.110 467,050 +0.18(+19.35%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 +0.12(+14.81%)
Feb 11, 2021 0.8800 0.8800 0.8000 0.8100 224,399 -0.02(-2.41%)
Feb 10, 2021 0.8700 0.9300 0.8000 0.8300 391,362 +0.01(+1.22%)
Feb 09, 2021 0.7700 0.8600 0.7600 0.8200 421,372 +0.03(+3.80%)
Feb 08, 2021 0.8200 0.8600 0.7600 0.7900 267,730 -0.04(-4.82%)
Feb 05, 2021 0.8400 0.8400 0.7900 0.8300 93,400 +0.04(+5.06%)
Feb 04, 2021 0.8200 0.8200 0.7900 0.7900 112,323 -0.01(-1.25%)
Feb 03, 2021 0.8200 0.8400 0.8000 0.8000 144,773 -0.01(-1.23%)
Feb 02, 2021 0.8500 0.8900 0.7900 0.8100 177,277 +0.00(+0.00%)
Feb 01, 2021 0.8600 0.8600 0.7500 0.8100 150,813 -0.03(-3.57%)
Jan 29, 2021 0.8500 0.9500 0.8000 0.8400 172,100 +0.00(+0.00%)
Jan 28, 2021 0.9100 0.9100 0.7900 0.8400 134,290 -0.08(-8.70%)
Jan 27, 2021 0.8000 0.9800 0.7000 0.9200 383,627 +0.10(+12.20%)
Jan 26, 2021 0.8600 0.8700 0.8100 0.8200 147,390 -0.03(-3.53%)
Jan 25, 2021 0.9200 0.9200 0.8100 0.8500 218,195 -0.06(-6.59%)
Jan 22, 2021 0.8600 0.9100 0.8600 0.9100 85,700 +0.04(+4.60%)
Jan 21, 2021 0.8900 0.9000 0.8100 0.8700 227,073 +0.01(+1.16%)
Jan 20, 2021 0.7800 0.8900 0.7700 0.8600 547,951 +0.09(+11.69%)
Jan 19, 2021 0.7100 0.7700 0.6900 0.7700 153,833 +0.06(+8.45%)
Jan 18, 2021 0.6800 0.7200 0.6700 0.7100 33,198 +0.03(+4.41%)
Jan 15, 2021 0.7000 0.7100 0.6800 0.6800 139,700 -0.01(-1.45%)
Jan 14, 2021 0.6900 0.7200 0.6300 0.6900 347,422 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6900 0.6500 0.6900 196,579 +0.05(+7.81%)
Jan 12, 2021 0.6000 0.6400 0.5900 0.6400 408,667 +0.06(+10.34%)
Jan 11, 2021 0.5400 0.5900 0.5400 0.5800 116,460 +0.03(+5.45%)
Jan 08, 2021 0.5800 0.5900 0.5200 0.5500 187,600 -0.03(-5.17%)
Jan 07, 2021 0.5700 0.5900 0.5400 0.5800 237,338 +0.02(+3.57%)
Jan 06, 2021 0.5200 0.5600 0.5200 0.5600 397,058 +0.04(+7.69%)
Jan 05, 2021 0.5000 0.5300 0.5000 0.5200 207,088 +0.02(+4.00%)
Jan 04, 2021 0.4900 0.5100 0.4700 0.5000 74,100 +0.01(+2.04%)
Dec 31, 2020 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Dec 30, 2020 0.4900 0.5200 0.4900 0.5200 364,763 +0.04(+8.33%)
Dec 29, 2020 0.4800 0.4900 0.4700 0.4800 236,109 +0.01(+3.23%)
Dec 24, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Dec 23, 2020 0.4350 0.4600 0.4300 0.4500 70,924 +0.02(+4.65%)
Dec 22, 2020 0.4500 0.4500 0.4150 0.4300 88,877 -0.01(-2.27%)
Dec 21, 2020 0.4600 0.4600 0.4350 0.4400 75,271 -0.01(-1.12%)
Dec 18, 2020 0.4600 0.4600 0.4400 0.4450 32,500 +0.01(+1.14%)
Dec 17, 2020 0.4400 0.4500 0.4050 0.4400 210,569 +0.01(+2.33%)
Dec 16, 2020 0.4500 0.4500 0.4050 0.4300 102,961 -0.02(-3.37%)
Dec 15, 2020 0.4150 0.4450 0.4150 0.4450 23,750 +0.01(+2.30%)
Dec 14, 2020 0.4600 0.4600 0.4200 0.4350 70,093 -0.03(-5.43%)
Dec 11, 2020 0.4700 0.4700 0.4450 0.4600 48,700 -0.01(-2.13%)
Dec 10, 2020 0.4800 0.4900 0.4500 0.4700 63,390 -0.01(-2.08%)
Dec 09, 2020 0.4550 0.5300 0.4550 0.4800 645,884 +0.02(+5.49%)
Dec 08, 2020 0.4450 0.4550 0.4400 0.4550 44,119 +0.01(+2.25%)
Dec 07, 2020 0.4400 0.4500 0.4400 0.4450 103,099 +0.01(+2.30%)
Dec 04, 2020 0.4350 0.4350 0.4250 0.4350 21,200 +0.00(+0.00%)
Dec 03, 2020 0.4450 0.4450 0.4350 0.4350 11,843 +0.01(+1.16%)
Dec 02, 2020 0.4500 0.4500 0.4250 0.4300 23,715 -0.01(-2.27%)
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.