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, 2021 0.4600 0.4800 0.4600 0.4800 5,500 +0.02(+5.49%)
May 28, 2021 0.4650 0.4800 0.4450 0.4550 24,540 -0.01(-1.09%)
May 27, 2021 0.4600 0.4950 0.4500 0.4600 63,608 +0.00(+0.00%)
May 26, 2021 0.4450 0.4850 0.4250 0.4600 49,670 +0.02(+3.37%)
May 25, 2021 0.4850 0.4850 0.4250 0.4450 186,479 -0.03(-6.32%)
May 21, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
May 20, 2021 0.4750 0.4900 0.4600 0.4750 44,100 +0.01(+3.26%)
May 19, 2021 0.5000 0.5000 0.4500 0.4600 71,960 -0.01(-1.08%)
May 18, 2021 0.4850 0.5100 0.4550 0.4650 92,903 +0.00(+0.00%)
May 17, 2021 0.4700 0.5200 0.4650 0.4650 63,130 -0.00(-1.06%)
May 14, 2021 0.4800 0.5000 0.4300 0.4700 230,658 -0.01(-1.05%)
May 13, 2021 0.5300 0.5300 0.4750 0.4750 21,765 +0.01(+1.06%)
May 12, 2021 0.5300 0.5400 0.4600 0.4700 118,800 -0.04(-7.84%)
May 11, 2021 0.5100 0.5600 0.5100 0.5100 113,890 +0.00(+0.00%)
May 10, 2021 0.5400 0.5400 0.5100 0.5100 34,826 -0.01(-1.92%)
May 07, 2021 0.5200 0.5500 0.5200 0.5200 66,600 +0.00(+0.00%)
May 06, 2021 0.5300 0.5700 0.5200 0.5200 109,000 -0.02(-3.70%)
May 05, 2021 0.5500 0.5700 0.5300 0.5400 42,866 -0.03(-5.26%)
May 04, 2021 0.5900 0.6000 0.5300 0.5700 83,979 -0.02(-3.39%)
May 03, 2021 0.5700 0.6300 0.5700 0.5900 88,050 +0.02(+3.51%)
Apr 30, 2021 0.6100 0.6200 0.5400 0.5700 199,300 -0.04(-6.56%)
Apr 29, 2021 0.6500 0.6500 0.6100 0.6100 65,663 +0.00(+0.00%)
Apr 28, 2021 0.5200 0.6400 0.5100 0.6100 306,107 +0.10(+19.61%)
Apr 27, 2021 0.5000 0.5200 0.4900 0.5100 121,961 +0.01(+2.00%)
Apr 26, 2021 0.5100 0.5200 0.4800 0.5000 44,412 -0.01(-1.96%)
Apr 23, 2021 0.5000 0.5200 0.5000 0.5100 112,200 +0.00(+0.00%)
Apr 22, 2021 0.5300 0.5600 0.4800 0.5100 168,559 -0.02(-3.77%)
Apr 21, 2021 0.5300 0.5500 0.5300 0.5300 33,788 -0.01(-1.85%)
Apr 20, 2021 0.5700 0.5700 0.5100 0.5400 131,178 -0.02(-3.57%)
Apr 19, 2021 0.5800 0.5800 0.5200 0.5600 98,961 +0.00(+0.00%)
Apr 16, 2021 0.5600 0.6000 0.5600 0.5600 60,900 +0.00(+0.00%)
Apr 15, 2021 0.5600 0.5600 0.5000 0.5600 154,934 +0.02(+3.70%)
Apr 14, 2021 0.5800 0.6100 0.5200 0.5400 156,464 -0.05(-8.47%)
Apr 13, 2021 0.5900 0.6000 0.5600 0.5900 125,664 -0.02(-3.28%)
Apr 12, 2021 0.6300 0.6500 0.5700 0.6100 100,688 -0.01(-1.61%)
Apr 09, 2021 0.6300 0.6500 0.6200 0.6200 37,600 -0.01(-1.59%)
Apr 08, 2021 0.6300 0.6600 0.6300 0.6300 153,061 -0.01(-1.56%)
Apr 07, 2021 0.6800 0.6800 0.6300 0.6400 26,527 -0.01(-1.54%)
Apr 06, 2021 0.7000 0.7000 0.6400 0.6500 86,800 +0.00(+0.00%)
Apr 05, 2021 0.7100 0.7200 0.6400 0.6500 76,327 -0.06(-8.45%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Mar 31, 2021 0.6800 0.6900 0.6700 0.6800 39,263 +0.01(+1.49%)
Mar 30, 2021 0.6700 0.6800 0.6500 0.6700 32,330 -0.03(-4.29%)
Mar 29, 2021 0.7300 0.7300 0.6200 0.7000 99,040 +0.02(+2.94%)
Mar 26, 2021 0.6800 0.6900 0.6400 0.6800 102,900 +0.01(+1.49%)
Mar 25, 2021 0.6200 0.6900 0.6200 0.6700 185,837 +0.00(+0.00%)
Mar 24, 2021 0.7100 0.7500 0.6500 0.6700 91,811 +0.01(+1.52%)
Mar 23, 2021 0.7600 0.7600 0.6600 0.6600 604,555 -0.06(-8.33%)
Mar 22, 2021 0.7800 0.7800 0.7200 0.7200 156,141 -0.05(-6.49%)
Mar 19, 2021 0.7600 0.7800 0.7600 0.7700 78,600 +0.00(+0.00%)
Mar 18, 2021 0.7800 0.7800 0.7500 0.7700 112,607 -0.01(-1.28%)
Mar 17, 2021 0.7700 0.7800 0.7400 0.7800 85,805 +0.05(+6.85%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7300 75,509 -0.02(-2.67%)
Mar 15, 2021 0.7800 0.7800 0.7400 0.7500 87,600 +0.00(+0.00%)
Mar 12, 2021 0.7500 0.7800 0.7400 0.7500 118,300 +0.01(+1.35%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7400 142,032 -0.01(-1.33%)
Mar 10, 2021 0.7200 0.7700 0.7100 0.7500 85,855 +0.04(+5.63%)
Mar 09, 2021 0.6600 0.7300 0.6500 0.7100 51,750 +0.05(+7.58%)
Mar 08, 2021 0.7200 0.7200 0.6500 0.6600 57,184 -0.02(-2.94%)
Mar 05, 2021 0.6500 0.7000 0.5500 0.6800 279,600 +0.03(+4.62%)
Mar 04, 2021 0.6600 0.7100 0.6200 0.6500 165,565 -0.07(-9.72%)
Mar 03, 2021 0.7500 0.7600 0.7100 0.7200 182,019 -0.03(-4.00%)
Mar 02, 2021 0.8000 0.8200 0.7400 0.7500 175,152 -0.04(-5.06%)
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.