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 (%)
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%)
Jul 02, 2020 0.4000 0.4000 0.3850 0.3850 15,604 +0.01(+2.67%)
Jun 30, 2020 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 29, 2020 0.3850 0.4200 0.3850 0.3900 177,180 -0.01(-2.50%)
Jun 26, 2020 0.3950 0.4000 0.3950 0.4000 20,501 +0.01(+1.27%)
Jun 25, 2020 0.4000 0.4000 0.3850 0.3950 49,800 -0.01(-1.25%)
Jun 24, 2020 0.4000 0.4050 0.3750 0.4000 108,381 -0.02(-4.76%)
Jun 23, 2020 0.4000 0.4250 0.3950 0.4200 60,339 +0.02(+6.33%)
Jun 22, 2020 0.4350 0.4350 0.3950 0.3950 10,854 -0.02(-4.82%)
Jun 19, 2020 0.4400 0.4400 0.4150 0.4150 21,026 +0.01(+2.47%)
Jun 18, 2020 0.4050 0.4150 0.4050 0.4050 18,250 +0.02(+3.85%)
Jun 17, 2020 0.4500 0.4500 0.3700 0.3900 187,667 -0.04(-9.30%)
Jun 16, 2020 0.3900 0.4350 0.3900 0.4300 24,700 +0.02(+4.88%)
Jun 15, 2020 0.3900 0.4100 0.3900 0.4100 8,590 +0.01(+2.50%)
Jun 12, 2020 0.3900 0.4150 0.3900 0.4000 302,071 -0.02(-4.76%)
Jun 11, 2020 0.4300 0.4500 0.3900 0.4200 269,768 -0.01(-1.18%)
Jun 10, 2020 0.4400 0.4700 0.4250 0.4250 122,181 -0.01(-1.16%)
Jun 09, 2020 0.4500 0.4650 0.4300 0.4300 170,753 -0.02(-4.44%)
Jun 08, 2020 0.4750 0.4850 0.4400 0.4500 240,958 -0.01(-2.17%)
Jun 05, 2020 0.4400 0.4850 0.4400 0.4600 100,501 +0.01(+2.22%)
Jun 04, 2020 0.4900 0.5000 0.4400 0.4500 220,127 -0.04(-8.16%)
Jun 03, 2020 0.4950 0.5400 0.4900 0.4900 136,768 -0.02(-3.92%)
Jun 02, 2020 0.4900 0.5100 0.4900 0.5100 66,910 +0.02(+4.08%)
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.