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

Body and Mind Inc (CSE: BAMM )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 28, 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 (%)
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%)
Dec 03, 2018 0.9800 1.090 0.9500 1.000 307,520 +0.01(+1.01%)
Nov 30, 2018 0.9900 1.030 0.9000 0.9900 359,500 +0.11(+12.50%)
Nov 29, 2018 0.9100 0.9100 0.7900 0.8800 180,598 -0.02(-2.22%)
Nov 28, 2018 0.7300 0.9000 0.7300 0.9000 425,318 +0.16(+21.62%)
Nov 27, 2018 0.7300 0.7500 0.6500 0.7400 451,308 +0.02(+2.78%)
Nov 26, 2018 0.7400 0.7500 0.7000 0.7200 83,965 -0.03(-4.00%)
Nov 23, 2018 0.7500 0.7600 0.7400 0.7500 56,400 -0.02(-2.60%)
Nov 22, 2018 0.7600 0.7700 0.7400 0.7700 23,880 +0.01(+1.32%)
Nov 21, 2018 0.7500 0.8000 0.7500 0.7600 141,900 +0.02(+2.70%)
Nov 20, 2018 0.7100 0.7400 0.7100 0.7400 89,600 +0.00(+0.00%)
Nov 19, 2018 0.7800 0.8000 0.7100 0.7400 293,753 -0.01(-1.33%)
Nov 16, 2018 0.7500 0.7900 0.7400 0.7500 65,700 -0.01(-1.32%)
Nov 15, 2018 0.7500 0.8600 0.7400 0.7600 136,200 -0.02(-2.56%)
Nov 14, 2018 0.8000 0.8000 0.7400 0.7800 182,680 -0.01(-1.27%)
Nov 13, 2018 0.8400 0.8500 0.7700 0.7900 74,732 -0.02(-2.47%)
Nov 12, 2018 0.8200 0.8800 0.8000 0.8100 137,799 -0.02(-2.41%)
Nov 09, 2018 0.8300 0.9300 0.7600 0.8300 292,800 -0.11(-11.70%)
Nov 08, 2018 0.9500 1.020 0.8900 0.9400 322,469 -0.04(-4.08%)
Nov 07, 2018 1.100 1.110 0.9600 0.9800 577,413 -0.05(-4.85%)
Nov 06, 2018 0.9200 1.090 0.9200 1.030 1,142,573 +0.13(+14.44%)
Nov 05, 2018 0.7900 0.9000 0.7500 0.9000 366,766 +0.15(+20.00%)
Nov 02, 2018 0.7500 0.7600 0.6500 0.7500 303,900 +0.06(+8.70%)
Nov 01, 2018 0.6400 0.7000 0.6300 0.6900 233,981 +0.07(+11.29%)
Oct 31, 2018 0.6200 0.6400 0.6000 0.6200 258,064 +0.03(+5.08%)
Oct 30, 2018 0.7000 0.7000 0.5500 0.5900 267,515 -0.12(-16.90%)
Oct 29, 2018 0.7100 0.7500 0.6100 0.7100 171,818 -0.04(-5.33%)
Oct 26, 2018 0.7500 0.7700 0.6400 0.7500 306,700 +0.05(+7.14%)
Oct 25, 2018 0.7000 0.7000 0.6500 0.7000 140,200 +0.01(+1.45%)
Oct 24, 2018 0.7600 0.7600 0.6800 0.6900 105,450 -0.06(-8.00%)
Oct 23, 2018 0.6700 0.7500 0.6600 0.7500 128,817 -0.02(-2.60%)
Oct 22, 2018 0.7800 0.7900 0.7200 0.7700 160,347 -0.04(-4.94%)
Oct 19, 2018 0.8100 0.8500 0.7200 0.8100 593,200 +0.08(+10.96%)
Oct 18, 2018 0.6900 0.7300 0.6600 0.7300 151,701 +0.04(+5.80%)
Oct 17, 2018 0.6800 0.7000 0.6500 0.6900 163,806 -0.03(-4.17%)
Oct 16, 2018 0.7200 0.7500 0.6800 0.7200 214,755 -0.02(-2.70%)
Oct 15, 2018 0.7300 0.7900 0.7200 0.7400 229,571 +0.01(+1.37%)
Oct 12, 2018 0.7300 0.7300 0.6700 0.7300 401,500 +0.05(+7.35%)
Oct 11, 2018 0.8500 0.8900 0.6400 0.6800 937,846 -0.18(-20.93%)
Oct 10, 2018 0.7400 1.200 0.7000 0.8600 3,431,714 +0.24(+38.71%)
Oct 09, 2018 0.6100 0.6300 0.5700 0.6200 326,481 +0.03(+5.08%)
Oct 05, 2018 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Oct 04, 2018 0.5700 0.6300 0.5600 0.6300 133,200 +0.06(+10.53%)
Oct 03, 2018 0.5100 0.5900 0.5100 0.5700 80,500 +0.06(+11.76%)
Oct 02, 2018 0.5300 0.5300 0.5000 0.5100 194,216 -0.01(-1.92%)
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.