Body & Mind Inc (OP: BMMJ )

0.2300 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 0.2350 0.2367 0.2270 0.2300 113,017 -0.02(-7.67%)
Jan 26, 2022 0.2500 0.2937 0.2359 0.2491 135,829 -0.00(-0.36%)
Jan 25, 2022 0.2445 0.2500 0.2400 0.2500 111,494 +0.00(+0.00%)
Jan 24, 2022 0.2600 0.2705 0.2420 0.2500 165,229 -0.02(-7.58%)
Jan 21, 2022 0.2700 0.2759 0.2630 0.2705 74,864 -0.00(-0.18%)
Jan 20, 2022 0.2800 0.2900 0.2700 0.2710 60,831 -0.01(-3.21%)
Jan 19, 2022 0.2900 0.2900 0.2776 0.2800 91,627 -0.01(-3.35%)
Jan 18, 2022 0.2903 0.3023 0.2897 0.2897 34,855 -0.00(-0.96%)
Jan 14, 2022 0.2925 0 -0.00(-1.25%)
Jan 13, 2022 0.3032 0.3032 0.2878 0.2962 41,655 +0.01(+3.24%)
Jan 12, 2022 0.2944 0.2944 0.2835 0.2869 13,650 -0.00(-0.66%)
Jan 11, 2022 0.2919 0.2919 0.2888 0.2888 1,289 +0.00(+0.31%)
Jan 10, 2022 0.2826 0.2879 0.2789 0.2879 22,288 +0.00(+0.95%)
Jan 07, 2022 0.2874 0.2874 0.2802 0.2852 16,455 -0.00(-0.94%)
Jan 06, 2022 0.2941 0.2941 0.2770 0.2879 30,497 +0.01(+2.09%)
Jan 05, 2022 0.2900 0.2900 0.2820 0.2820 10,540 -0.01(-2.76%)
Jan 04, 2022 0.3200 0.3200 0.2881 0.2900 127,935 -0.03(-7.94%)
Jan 03, 2022 0.3212 0.3300 0.3150 0.3150 5,341 +0.00(+0.48%)
Dec 31, 2021 0.3065 0.3175 0.3065 0.3135 107,269 +0.01(+2.72%)
Dec 30, 2021 0.2969 0.3139 0.2969 0.3052 26,172 +0.02(+5.24%)
Dec 29, 2021 0.2983 0.3098 0.2880 0.2900 222,512 +0.01(+4.77%)
Dec 28, 2021 0.3300 0.3300 0.2768 0.2768 43,839 -0.02(-7.73%)
Dec 27, 2021 0.3000 0.3000 0.2925 0.3000 16,261 -0.01(-1.96%)
Dec 23, 2021 0.2855 0.3107 0.2700 0.3060 169,988 +0.03(+9.52%)
Dec 22, 2021 0.2800 0.2843 0.2715 0.2794 90,606 -0.01(-2.65%)
Dec 21, 2021 0.2746 0.2870 0.2326 0.2870 639,884 +0.00(+0.21%)
Dec 20, 2021 0.3000 0.3051 0.2810 0.2864 107,567 -0.01(-4.53%)
Dec 17, 2021 0.3200 0.3252 0.2990 0.3000 86,712 -0.01(-3.23%)
Dec 16, 2021 0.3276 0.3276 0.3010 0.3100 21,669 +0.00(+0.65%)
Dec 15, 2021 0.3138 0.3180 0.3010 0.3080 73,908 -0.02(-6.67%)
Dec 14, 2021 0.3220 0.3300 0.3050 0.3300 144,647 +0.02(+5.43%)
Dec 13, 2021 0.3262 0.3400 0.3107 0.3130 216,533 -0.02(-6.54%)
Dec 10, 2021 0.3300 0.3534 0.3200 0.3349 86,099 -0.01(-3.07%)
Dec 09, 2021 0.3500 0.3501 0.3317 0.3455 32,309 +0.00(+0.44%)
Dec 08, 2021 0.3587 0.3587 0.3342 0.3440 16,133 +0.00(+1.24%)
Dec 07, 2021 0.3628 0.3628 0.3312 0.3398 57,721 +0.00(+0.15%)
Dec 06, 2021 0.3400 0.3476 0.3282 0.3393 41,901 +0.01(+2.82%)
Dec 03, 2021 0.3935 0.3935 0.3050 0.3300 274,529 -0.02(-5.74%)
Dec 02, 2021 0.3504 0.3597 0.3483 0.3501 34,299 +0.01(+2.97%)
Dec 01, 2021 0.3539 0.3616 0.3300 0.3400 66,418 +0.00(+1.25%)
Nov 30, 2021 0.3500 0.3500 0.3500 0.3358 126,357 -0.01(-2.67%)
Nov 29, 2021 0.3663 0.3734 0.3300 0.3450 41,996 -0.00(-0.86%)
Nov 26, 2021 0.3550 0.3625 0.3391 0.3480 99,898 -0.03(-7.22%)
Nov 24, 2021 0.3600 0.3751 0.3540 0.3751 27,223 +0.02(+4.19%)
Nov 23, 2021 0.3790 0.3800 0.3559 0.3600 48,534 -0.01(-2.78%)
Nov 22, 2021 0.3750 0.3947 0.3540 0.3703 108,500 -0.00(-1.25%)
Nov 19, 2021 0.3925 0.3950 0.3570 0.3750 269,441 -0.01(-2.95%)
Nov 18, 2021 0.4535 0.3864 0.3760 0.3864 101,016 -0.02(-4.52%)
Nov 17, 2021 0.4034 0.4055 0.3959 0.4047 41,807 -0.01(-1.29%)
Nov 16, 2021 0.3600 0.4172 0.3526 0.4100 10,314 -0.01(-3.16%)
Nov 15, 2021 0.4339 0.4408 0.4080 0.4234 151,189 +0.01(+2.15%)
Nov 12, 2021 0.3981 0.4264 0.3900 0.4145 47,579 +0.02(+5.58%)
Nov 11, 2021 0.4170 0.4241 0.3782 0.3926 84,789 -0.01(-3.09%)
Nov 09, 2021 0.4499 0.4499 0.4051 0.4051 74,311 -0.02(-4.34%)
Nov 08, 2021 0.3666 0.4505 0.3666 0.4235 136,898 +0.03(+7.51%)
Nov 05, 2021 0.3584 0.4026 0.3568 0.3939 16,525 +0.01(+3.90%)
Nov 04, 2021 0.3924 0.3924 0.3767 0.3791 16,820 -0.02(-3.83%)
Nov 03, 2021 0.4050 0.4113 0.3611 0.3942 192,222 -0.01(-1.47%)
Nov 02, 2021 0.4058 0.4100 0.3963 0.4001 29,982 -0.01(-1.38%)
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.