Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.0600 UNCHANGED
Official Closing Price Updated: 11:37 AM EDT, Jun 3, 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 (%)
Nov 30, 2020 0.4500 0.4500 0.4400 0.4450 83,481 +0.00(+0.00%)
Nov 27, 2020 0.4450 0.4500 0.4200 0.4450 56,600 +0.01(+2.30%)
Nov 26, 2020 0.4350 0.4350 0.4350 0.4350 1,807 +0.01(+2.35%)
Nov 25, 2020 0.4300 0.4400 0.4100 0.4250 97,908 +0.00(+0.00%)
Nov 24, 2020 0.4500 0.4500 0.4250 0.4250 87,852 -0.02(-3.41%)
Nov 23, 2020 0.4350 0.4500 0.4300 0.4400 34,300 +0.02(+4.76%)
Nov 20, 2020 0.4400 0.4500 0.4200 0.4200 54,150 -0.01(-2.33%)
Nov 19, 2020 0.4100 0.4300 0.4000 0.4300 80,801 +0.03(+7.50%)
Nov 18, 2020 0.4000 0.4100 0.3900 0.4000 40,340 -0.02(-4.76%)
Nov 17, 2020 0.4200 0.4250 0.3800 0.4200 130,320 -0.01(-1.18%)
Nov 16, 2020 0.4500 0.4500 0.4200 0.4250 61,440 -0.03(-5.56%)
Nov 13, 2020 0.4300 0.4500 0.4200 0.4500 58,558 +0.02(+4.65%)
Nov 12, 2020 0.4750 0.4800 0.4000 0.4300 222,935 -0.02(-4.44%)
Nov 11, 2020 0.4250 0.4800 0.3900 0.4500 91,731 +0.02(+4.65%)
Nov 10, 2020 0.4650 0.4650 0.3700 0.4300 166,412 -0.05(-10.42%)
Nov 09, 2020 0.4300 0.4850 0.4300 0.4800 397,957 +0.08(+20.00%)
Nov 06, 2020 0.3700 0.4300 0.3600 0.4000 534,468 +0.05(+12.68%)
Nov 05, 2020 0.3600 0.3700 0.3450 0.3550 85,570 +0.01(+1.43%)
Nov 04, 2020 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Nov 03, 2020 0.3500 0.3700 0.3400 0.3550 79,782 +0.01(+4.41%)
Nov 02, 2020 0.3400 0.3400 0.3350 0.3400 21,500 +0.02(+4.62%)
Oct 30, 2020 0.3400 0.3400 0.3250 0.3250 27,388 -0.02(-4.41%)
Oct 29, 2020 0.3250 0.3500 0.3250 0.3400 16,524 +0.02(+4.62%)
Oct 28, 2020 0.3150 0.3250 0.3150 0.3250 21,500 +0.00(+0.00%)
Oct 27, 2020 0.3150 0.3250 0.3150 0.3250 48,000 +0.02(+4.84%)
Oct 26, 2020 0.3150 0.3200 0.2800 0.3100 212,378 +0.00(+0.00%)
Oct 23, 2020 0.3450 0.3450 0.2750 0.3100 228,637 -0.03(-10.14%)
Oct 22, 2020 0.3500 0.3550 0.3400 0.3450 68,400 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3450 0.3300 0.3450 71,323 +0.02(+6.15%)
Oct 20, 2020 0.3300 0.3300 0.3200 0.3250 19,161 -0.01(-1.52%)
Oct 19, 2020 0.3400 0.3400 0.3300 0.3300 36,038 -0.01(-4.35%)
Oct 16, 2020 0.3400 0.3450 0.3400 0.3450 32,119 +0.00(+1.47%)
Oct 15, 2020 0.3400 0.3400 0.3400 0.3400 23,437 +0.00(+0.00%)
Oct 14, 2020 0.3350 0.3400 0.3350 0.3400 53,501 +0.01(+1.49%)
Oct 13, 2020 0.3450 0.3450 0.3300 0.3350 127,684 -0.01(-1.47%)
Oct 09, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 08, 2020 0.3300 0.3500 0.3300 0.3350 130,129 -0.01(-1.47%)
Oct 07, 2020 0.3700 0.3700 0.3400 0.3400 92,553 -0.01(-4.23%)
Oct 06, 2020 0.3550 0.3600 0.3550 0.3550 18,111 +0.01(+4.41%)
Oct 05, 2020 0.3500 0.3650 0.3400 0.3400 129,764 -0.01(-2.86%)
Oct 02, 2020 0.3450 0.3500 0.3400 0.3500 34,054 +0.01(+2.94%)
Oct 01, 2020 0.3350 0.3400 0.3300 0.3400 39,682 +0.01(+3.03%)
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%)
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.