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

Body and Mind Inc (CSE: BAMM )

0.1000 UNCHANGED
Official Closing Price Updated: 2:56 PM EDT, May 15, 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 (%)
May 31, 2019 2.310 2.590 2.300 2.360 102,110 -0.01(-0.42%)
May 30, 2019 2.230 2.610 2.150 2.370 204,839 +0.15(+6.76%)
May 29, 2019 2.110 2.240 1.970 2.220 295,513 +0.11(+5.21%)
May 28, 2019 2.270 2.350 2.100 2.110 155,492 -0.14(-6.22%)
May 27, 2019 2.280 2.300 2.220 2.250 125,021 -0.04(-1.75%)
May 24, 2019 2.310 2.390 2.230 2.290 80,522 +0.02(+0.88%)
May 23, 2019 2.270 2.380 2.200 2.270 178,528 +0.05(+2.25%)
May 22, 2019 2.420 2.500 2.200 2.220 584,322 -0.23(-9.39%)
May 21, 2019 2.700 2.700 2.450 2.450 411,919 -0.26(-9.59%)
May 17, 2019 2.710 2.710 2.710 0 +0.05(+1.88%)
May 16, 2019 2.620 2.890 2.560 2.660 192,754 -0.03(-1.12%)
May 15, 2019 2.650 2.780 2.540 2.690 273,703 -0.01(-0.37%)
May 14, 2019 2.850 2.890 2.700 2.700 301,977 -0.15(-5.26%)
May 13, 2019 2.690 2.890 2.660 2.850 301,470 +0.10(+3.64%)
May 10, 2019 2.480 2.950 2.480 2.750 467,145 +0.19(+7.42%)
May 09, 2019 2.400 2.680 2.140 2.560 945,990 +0.16(+6.67%)
May 08, 2019 2.450 2.450 2.330 2.400 279,533 +0.02(+0.84%)
May 07, 2019 2.340 2.640 2.260 2.380 562,177 +0.09(+3.93%)
May 06, 2019 2.240 2.350 2.160 2.290 236,765 -0.01(-0.43%)
May 03, 2019 2.570 2.590 2.090 2.300 1,621,067 -0.13(-5.35%)
May 02, 2019 2.390 2.540 2.310 2.430 1,484,554 +0.15(+6.58%)
May 01, 2019 1.900 2.350 1.880 2.280 1,505,916 +0.41(+21.93%)
Apr 30, 2019 1.600 2.260 1.550 1.870 4,052,083 -0.33(-15.00%)
Apr 26, 2019 2.200 2.200 2.200 0 -0.62(-21.99%)
Apr 25, 2019 3.300 3.350 2.500 2.820 3,332,944 -0.48(-14.55%)
Apr 24, 2019 3.260 3.710 3.200 3.300 1,772,824 -0.17(-4.90%)
Apr 23, 2019 2.850 3.500 2.800 3.470 2,932,531 +0.57(+19.66%)
Apr 22, 2019 2.340 2.920 2.300 2.900 1,751,441 +0.51(+21.34%)
Apr 18, 2019 2.390 2.390 2.390 0 -0.20(-7.72%)
Apr 17, 2019 2.720 3.200 2.210 2.590 3,348,110 -0.14(-5.13%)
Apr 16, 2019 2.340 2.730 2.340 2.730 1,503,359 +0.41(+17.67%)
Apr 15, 2019 2.200 2.470 2.070 2.320 1,421,687 +0.22(+10.48%)
Apr 12, 2019 1.970 2.300 1.940 2.100 1,997,166 +0.16(+8.25%)
Apr 11, 2019 1.650 1.990 1.620 1.940 1,333,489 +0.46(+31.08%)
Apr 10, 2019 1.480 1.630 1.480 1.480 491,668 -0.04(-2.63%)
Apr 09, 2019 1.560 1.560 1.490 1.520 351,881 -0.04(-2.56%)
Apr 08, 2019 1.550 1.600 1.440 1.560 820,043 +0.01(+0.65%)
Apr 05, 2019 1.440 1.560 1.430 1.550 618,485 +0.16(+11.51%)
Apr 04, 2019 1.260 1.460 1.240 1.390 1,575,787 +0.14(+11.20%)
Apr 03, 2019 1.070 1.300 1.060 1.250 1,135,116 +0.10(+8.70%)
Apr 02, 2019 1.000 1.150 0.9900 1.150 622,218 +0.15(+15.00%)
Apr 01, 2019 0.9700 1.110 0.9400 1.000 1,388,016 +0.05(+5.26%)
Mar 29, 2019 0.9500 0.9800 0.9200 0.9500 346,520 +0.00(+0.00%)
Mar 28, 2019 0.9300 0.9600 0.9100 0.9500 418,624 +0.00(+0.00%)
Mar 27, 2019 0.9100 0.9600 0.9100 0.9500 793,189 +0.03(+3.26%)
Mar 26, 2019 0.8300 0.9200 0.8200 0.9200 422,084 +0.08(+9.52%)
Mar 25, 2019 0.8300 0.8400 0.7900 0.8400 1,043,020 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8700 0.7900 0.8400 872,350 +0.03(+3.70%)
Mar 21, 2019 0.8000 0.8100 0.7900 0.8100 362,760 +0.00(+0.00%)
Mar 20, 2019 0.7700 0.8100 0.7700 0.8100 243,680 +0.01(+1.25%)
Mar 19, 2019 0.7700 0.8000 0.7500 0.8000 226,948 +0.02(+2.56%)
Mar 18, 2019 0.7800 0.7900 0.7600 0.7800 140,475 +0.03(+4.00%)
Mar 15, 2019 0.7000 0.8000 0.6700 0.7500 348,447 +0.10(+15.38%)
Mar 14, 2019 0.6400 0.6500 0.6300 0.6500 110,045 +0.02(+3.17%)
Mar 13, 2019 0.6400 0.6400 0.6300 0.6300 35,500 -0.02(-3.08%)
Mar 12, 2019 0.6300 0.6600 0.6300 0.6500 82,738 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6200 0.6500 40,289 +0.02(+3.17%)
Mar 08, 2019 0.6300 0.6400 0.6200 0.6300 40,500 -0.02(-3.08%)
Mar 07, 2019 0.6500 0.6600 0.6200 0.6500 77,146 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6500 0.6500 0.6500 19,750 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6500 37,640 +0.01(+1.56%)
Mar 04, 2019 0.6400 0.6800 0.6400 0.6400 29,300 +0.00(+0.00%)
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.