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 (%)
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%)
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.