Skip to main content

Body and Mind Inc (OP: BMMJ )

0.0880 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0790 0.0880 0.0700 0.0880 24,025 +0.00(+0.00%)
Mar 26, 2024 0.0790 0.0880 0.0790 0.0880 94,950 -0.01(-6.38%)
Mar 25, 2024 0.0760 0.0940 0.0760 0.0940 33,137 -0.00(-1.05%)
Mar 22, 2024 0.0826 0.0950 0.0750 0.0950 172,050 +0.01(+7.95%)
Mar 21, 2024 0.0885 0.0890 0.0747 0.0880 296,500 -0.00(-1.12%)
Mar 20, 2024 0.0857 0.0890 0.0818 0.0890 116,450 +0.01(+8.01%)
Mar 19, 2024 0.0698 0.0824 0.0657 0.0824 252,910 +0.01(+16.88%)
Mar 18, 2024 0.0594 0.0787 0.0594 0.0705 131,075 -0.01(-8.44%)
Mar 15, 2024 0.0690 0.0770 0.0600 0.0770 119,675 -0.00(-1.28%)
Mar 14, 2024 0.0701 0.0780 0.0650 0.0780 143,641 +0.00(+2.90%)
Mar 13, 2024 0.0786 0.0823 0.0726 0.0758 218,510 -0.01(-7.90%)
Mar 12, 2024 0.0787 0.0823 0.0705 0.0823 60,000 +0.01(+7.72%)
Mar 11, 2024 0.0809 0.0822 0.0762 0.0764 153,594 -0.00(-3.90%)
Mar 08, 2024 0.0666 0.0795 0.0650 0.0795 202,800 +0.01(+8.90%)
Mar 07, 2024 0.0790 0.0840 0.0700 0.0730 56,726 +0.00(+4.29%)
Mar 06, 2024 0.0745 0.0764 0.0700 0.0700 2,200 +0.01(+7.69%)
Mar 05, 2024 0.0743 0.0780 0.0592 0.0650 81,609 -0.02(-22.62%)
Mar 04, 2024 0.0646 0.0840 0.0592 0.0840 137,197 +0.01(+20.00%)
Mar 01, 2024 0.0665 0.0700 0.0591 0.0700 17,185 +0.00(+6.54%)
Feb 29, 2024 0.0700 0.0733 0.0646 0.0657 49,655 -0.01(-16.20%)
Feb 28, 2024 0.0696 0.0784 0.0696 0.0784 13,900 +0.01(+12.48%)
Feb 27, 2024 0.0784 0.0840 0.0697 0.0697 10,700 -0.00(-3.86%)
Feb 26, 2024 0.0585 0.0840 0.0585 0.0725 16,064 +0.00(+2.98%)
Feb 23, 2024 0.0704 0.0704 0.0704 0.0704 236 -0.00(-3.16%)
Feb 22, 2024 0.0730 0.0840 0.0704 0.0727 218,552 -0.01(-11.34%)
Feb 21, 2024 0.0776 0.0840 0.0774 0.0820 13,500 +0.00(+4.46%)
Feb 20, 2024 0.0760 0.0790 0.0751 0.0785 29,725 -0.00(-0.63%)
Feb 16, 2024 0.0832 0.0832 0.0779 0.0790 29,000 -0.00(-3.89%)
Feb 15, 2024 0.0840 0.0840 0.0822 0.0822 20,000 -0.00(-2.14%)
Feb 14, 2024 0.0780 0.0860 0.0700 0.0840 18,100 -0.00(-2.33%)
Feb 13, 2024 0.0860 0.0860 0.0776 0.0860 64,849 -0.00(-1.15%)
Feb 12, 2024 0.0870 0.0870 0.0831 0.0870 22,600 +0.00(+0.81%)
Feb 09, 2024 0.0880 0.0890 0.0800 0.0863 34,801 +0.00(+2.13%)
Feb 08, 2024 0.0848 0.0880 0.0840 0.0845 11,213 -0.00(-3.98%)
Feb 07, 2024 0.0890 0.0890 0.0755 0.0880 2,600 +0.00(+3.53%)
Feb 06, 2024 0.0701 0.0890 0.0701 0.0850 389,118 -0.00(-2.86%)
Feb 05, 2024 0.0875 0.0890 0.0800 0.0875 13,120 -0.00(-1.69%)
Feb 02, 2024 0.0890 0.0890 0.0771 0.0890 92,216 +0.01(+7.23%)
Feb 01, 2024 0.0746 0.0875 0.0740 0.0830 61,950 -0.00(-5.14%)
Jan 31, 2024 0.0875 0.0875 0.0875 0.0875 110 +0.01(+16.67%)
Jan 30, 2024 0.0711 0.0890 0.0711 0.0750 1,420 -0.01(-9.86%)
Jan 29, 2024 0.0890 0.0890 0.0709 0.0832 15,311 -0.01(-6.52%)
Jan 26, 2024 0.0795 0.0890 0.0790 0.0890 11,823 +0.01(+7.23%)
Jan 25, 2024 0.0695 0.0890 0.0695 0.0830 3,600 +0.00(+1.59%)
Jan 24, 2024 0.0830 0.0890 0.0750 0.0817 37,056 -0.00(-1.57%)
Jan 23, 2024 0.0830 0.0830 0.0830 0.0830 100 +0.01(+7.37%)
Jan 22, 2024 0.0748 0.0773 0.0748 0.0773 15,625 -0.01(-13.15%)
Jan 19, 2024 0.0762 0.0890 0.0670 0.0890 28,500 +0.01(+10.97%)
Jan 18, 2024 0.0737 0.0802 0.0723 0.0802 57,807 +0.00(+1.65%)
Jan 17, 2024 0.0670 0.0789 0.0670 0.0789 87,458 -0.00(-1.38%)
Jan 16, 2024 0.0799 0.0800 0.0660 0.0800 38,058 +0.00(+0.00%)
Jan 12, 2024 0.0751 0.0801 0.0610 0.0800 91,500 -0.00(-0.99%)
Jan 11, 2024 0.0808 0.0808 0.0808 0.0808 500 +0.01(+7.02%)
Jan 10, 2024 0.0814 0.0814 0.0755 0.0755 4,160 +0.01(+7.86%)
Jan 09, 2024 0.0824 0.0824 0.0700 0.0700 3,578 -0.01(-8.26%)
Jan 08, 2024 0.0781 0.0828 0.0763 0.0763 8,500 +0.00(+2.14%)
Jan 05, 2024 0.0770 0.0840 0.0734 0.0747 32,324 -0.00(-2.73%)
Jan 04, 2024 0.0799 0.0799 0.0700 0.0768 29,640 +0.00(+2.40%)
Jan 03, 2024 0.0700 0.0799 0.0700 0.0750 21,607 -0.00(-0.66%)
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.