Body and Mind Inc (OP: BMMJ )

0.0295 -0.0055 (-15.71%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.0326 0.0360 0.0278 0.0295 18,888 -0.01(-15.71%)
Jul 12, 2024 0.0295 0.0350 0.0295 0.0350 58,182 +0.00(+15.51%)
Jul 11, 2024 0.0331 0.0370 0.0303 0.0303 50,783 +0.00(+3.77%)
Jul 10, 2024 0.0292 0.0315 0.0292 0.0292 11,017 -0.01(-21.51%)
Jul 09, 2024 0.0372 0.0372 0.0372 0.0372 256 +0.01(+20.00%)
Jul 08, 2024 0.0300 0.0358 0.0300 0.0310 14,891 +0.00(+4.73%)
Jul 05, 2024 0.0340 0.0340 0.0206 0.0296 995,840 +0.00(+0.34%)
Jul 03, 2024 0.0396 0.0412 0.0220 0.0295 840,509 -0.01(-22.37%)
Jul 02, 2024 0.0400 0.0413 0.0380 0.0380 112,000 -0.00(-4.52%)
Jul 01, 2024 0.0415 0.0415 0.0330 0.0398 26,600 -0.00(-3.40%)
Jun 28, 2024 0.0412 0.0420 0.0412 0.0412 28,330 +0.00(+3.00%)
Jun 27, 2024 0.0453 0.0453 0.0400 0.0400 73,545 -0.00(-10.71%)
Jun 26, 2024 0.0442 0.0448 0.0404 0.0448 40,863 -0.00(-0.88%)
Jun 25, 2024 0.0440 0.0480 0.0440 0.0452 19,930 +0.01(+14.14%)
Jun 24, 2024 0.0430 0.0480 0.0396 0.0396 14,420 -0.00(-8.55%)
Jun 21, 2024 0.0400 0.0443 0.0400 0.0433 42,850 +0.00(+5.61%)
Jun 20, 2024 0.0395 0.0455 0.0395 0.0410 48,000 -0.00(-6.82%)
Jun 18, 2024 0.0500 0.0500 0.0440 0.0440 6,145 +0.00(+0.00%)
Jun 17, 2024 0.0394 0.0440 0.0394 0.0440 21,010 +0.00(+0.00%)
Jun 14, 2024 0.0467 0.0513 0.0370 0.0440 292,291 -0.00(-7.56%)
Jun 13, 2024 0.0476 0.0476 0.0476 0.0476 1,819 -0.00(-7.03%)
Jun 12, 2024 0.0471 0.0512 0.0443 0.0512 44,914 +0.00(+2.40%)
Jun 11, 2024 0.0500 0.0500 0.0432 0.0500 184,020 +0.00(+0.00%)
Jun 10, 2024 0.0480 0.0500 0.0475 0.0500 22,970 +0.00(+0.00%)
Jun 07, 2024 0.0447 0.0500 0.0444 0.0500 138,991 -0.00(-3.47%)
Jun 06, 2024 0.0518 0.0518 0.0517 0.0518 1,600 +0.00(+1.17%)
Jun 05, 2024 0.0550 0.0711 0.0512 0.0512 31,251 -0.01(-14.52%)
Jun 04, 2024 0.0468 0.0599 0.0443 0.0599 129,467 +0.01(+21.26%)
Jun 03, 2024 0.0502 0.0510 0.0494 0.0494 116,095 -0.00(-1.20%)
May 31, 2024 0.0500 0.0520 0.0450 0.0500 70,299 +0.00(+2.04%)
May 30, 2024 0.0500 0.0550 0.0490 0.0490 4,650 -0.00(-4.85%)
May 29, 2024 0.0486 0.0515 0.0464 0.0515 99,125 -0.00(-1.34%)
May 28, 2024 0.0503 0.0546 0.0480 0.0522 196,836 -0.00(-3.33%)
May 24, 2024 0.0575 0.0599 0.0435 0.0540 3,055,625 -0.01(-13.60%)
May 23, 2024 0.0661 0.0725 0.0625 0.0625 42,981 -0.02(-21.38%)
May 22, 2024 0.0738 0.0795 0.0620 0.0795 19,134 -0.00(-0.50%)
May 21, 2024 0.0672 0.0799 0.0655 0.0799 39,975 +0.01(+13.82%)
May 20, 2024 0.0725 0.0760 0.0650 0.0702 30,776 -0.01(-7.02%)
May 17, 2024 0.0755 0.0755 0.0755 0.0755 500 -0.00(-5.63%)
May 16, 2024 0.0725 0.0800 0.0725 0.0800 81,716 +0.00(+0.00%)
May 15, 2024 0.0740 0.0800 0.0677 0.0800 107,960 +0.00(+0.00%)
May 14, 2024 0.0713 0.0800 0.0707 0.0800 22,100 +0.00(+0.00%)
May 13, 2024 0.0800 0.0800 0.0726 0.0800 2,386 +0.01(+10.04%)
May 10, 2024 0.0696 0.0800 0.0696 0.0727 6,451 +0.00(+2.11%)
May 09, 2024 0.0741 0.0741 0.0675 0.0712 23,820 -0.00(-3.52%)
May 08, 2024 0.0760 0.0760 0.0700 0.0738 29,131 -0.01(-9.00%)
May 07, 2024 0.0811 0.0811 0.0700 0.0811 58,545 +0.01(+9.74%)
May 06, 2024 0.0750 0.0824 0.0707 0.0739 244,005 -0.00(-3.27%)
May 03, 2024 0.0727 0.0781 0.0680 0.0764 55,009 +0.00(+5.38%)
May 02, 2024 0.0824 0.0824 0.0725 0.0725 6,300 +0.00(+3.57%)
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.