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
Official Closing 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 (%)
Sep 28, 2018 0.5000 0.5000 0.4700 0.5000 171,700 -0.02(-3.85%)
Sep 27, 2018 0.4500 0.5600 0.4300 0.5200 268,900 +0.07(+15.56%)
Sep 26, 2018 0.4500 0.4550 0.4450 0.4500 150,782 +0.00(+0.00%)
Sep 25, 2018 0.4600 0.4750 0.4500 0.4500 88,000 -0.01(-2.17%)
Sep 24, 2018 0.4550 0.4850 0.4450 0.4600 119,378 -0.03(-7.07%)
Sep 21, 2018 0.4950 0.5300 0.4400 0.4950 441,000 -0.04(-6.60%)
Sep 20, 2018 0.5400 0.5700 0.5100 0.5300 187,705 +0.01(+1.92%)
Sep 19, 2018 0.5700 0.7900 0.5000 0.5200 724,176 +0.00(+0.00%)
Sep 18, 2018 0.5000 0.5600 0.4800 0.5200 362,421 +0.04(+8.33%)
Sep 17, 2018 0.4900 0.5200 0.4300 0.4800 55,800 -0.01(-2.04%)
Sep 14, 2018 0.4900 0.5400 0.4700 0.4900 24,000 -0.05(-9.26%)
Sep 13, 2018 0.4700 0.5400 0.4450 0.5400 312,880 +0.08(+17.39%)
Sep 12, 2018 0.4600 0.4800 0.4550 0.4600 60,500 -0.03(-6.12%)
Sep 11, 2018 0.4500 0.4900 0.4400 0.4900 63,328 +0.03(+6.52%)
Sep 10, 2018 0.4150 0.4600 0.4150 0.4600 11,018 +0.01(+1.10%)
Sep 07, 2018 0.4550 0.4550 0.3950 0.4550 33,300 +0.03(+7.06%)
Sep 06, 2018 0.4600 0.4650 0.4200 0.4250 35,500 -0.04(-8.60%)
Sep 05, 2018 0.4650 0.4850 0.4550 0.4650 76,336 -0.02(-5.10%)
Sep 04, 2018 0.4900 0.5100 0.4650 0.4900 27,625 +0.00(+0.00%)
Aug 31, 2018 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Aug 30, 2018 0.4750 0.4850 0.4600 0.4750 35,500 -0.01(-2.06%)
Aug 29, 2018 0.4950 0.4950 0.4500 0.4850 20,134 -0.01(-2.02%)
Aug 28, 2018 0.4700 0.4950 0.4700 0.4950 13,249 -0.01(-1.00%)
Aug 27, 2018 0.4650 0.5000 0.4650 0.5000 34,600 +0.03(+7.53%)
Aug 24, 2018 0.4650 0.5000 0.4250 0.4650 82,300 +0.04(+8.14%)
Aug 23, 2018 0.3900 0.4350 0.3900 0.4300 33,500 +0.02(+4.88%)
Aug 22, 2018 0.3950 0.4100 0.3750 0.4100 2,500 +0.03(+9.33%)
Aug 21, 2018 0.3800 0.4000 0.3750 0.3750 19,000 -0.04(-9.64%)
Aug 20, 2018 0.4100 0.4150 0.4100 0.4150 4,000 +0.03(+9.21%)
Aug 17, 2018 0.3800 0.3800 0.3700 0.3800 12,900 +0.01(+1.33%)
Aug 15, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 14, 2018 0.3500 0.3750 0.3300 0.3600 90,419 -0.01(-2.70%)
Aug 13, 2018 0.3800 0.3800 0.3700 0.3700 47,500 -0.03(-6.33%)
Aug 10, 2018 0.3950 0.3950 0.3950 0.3950 1,300 -0.01(-1.25%)
Aug 09, 2018 0.3950 0.4000 0.3950 0.4000 17,405 +0.03(+6.67%)
Aug 08, 2018 0.4000 0.4000 0.3750 0.3750 7,500 -0.03(-6.25%)
Aug 07, 2018 0.3900 0.4000 0.3800 0.4000 16,900 +0.01(+2.56%)
Aug 03, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2018 0.4000 0.4200 0.3900 0.3900 21,524 -0.05(-11.36%)
Aug 01, 2018 0.3850 0.4400 0.3850 0.4400 28,450 +0.04(+10.00%)
Jul 31, 2018 0.4000 0.4000 0.3900 0.4000 14,030 +0.01(+1.27%)
Jul 30, 2018 0.4050 0.4100 0.3950 0.3950 22,305 -0.02(-4.82%)
Jul 27, 2018 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jul 26, 2018 0.4150 0.4150 0.4150 50 +0.01(+2.47%)
Jul 25, 2018 0.4000 0.4200 0.3850 0.4050 37,700 -0.01(-3.57%)
Jul 24, 2018 0.4100 0.4200 0.4000 0.4200 19,867 -0.02(-4.55%)
Jul 23, 2018 0.4500 0.4500 0.4200 0.4400 2,800 -0.01(-2.22%)
Jul 20, 2018 0.4100 0.4500 0.4100 0.4500 12,000 +0.00(+0.00%)
Jul 19, 2018 0.4150 0.4500 0.4100 0.4500 13,070 +0.01(+2.27%)
Jul 18, 2018 0.4300 0.4400 0.4100 0.4400 74,500 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.4450 0.3900 0.4400 75,500 -0.02(-3.30%)
Jul 16, 2018 0.4550 0.4550 0.4550 0.4550 4,000 +0.00(+0.00%)
Jul 13, 2018 0.4300 0.4550 0.4300 0.4550 15,000 +0.02(+3.41%)
Jul 12, 2018 0.4400 0.4550 0.4150 0.4400 21,900 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4350 0.4400 51,975 -0.02(-4.35%)
Jul 10, 2018 0.4500 0.4600 0.4500 0.4600 5,300 +0.01(+2.22%)
Jul 09, 2018 0.4600 0.4600 0.4500 0.4500 16,900 -0.02(-3.23%)
Jul 05, 2018 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Jul 04, 2018 0.4750 0.4900 0.4550 0.4900 7,000 -0.01(-2.00%)
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.