Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Body and Mind Inc
(OP:
BMMJ
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
0.6586
0.7649
0.6586
0.7554
18,133
+0.02(+2.07%)
Oct 30, 2019
0.7547
0.7758
0.7400
0.7401
14,772
-0.01(-1.32%)
Oct 29, 2019
0.7500
0.7700
0.7378
0.7500
20,768
-0.02(-3.21%)
Oct 28, 2019
0.6636
0.8078
0.6636
0.7749
48,205
-0.02(-3.11%)
Oct 25, 2019
0.8000
0.8151
0.7600
0.7998
40,800
+0.02(+2.60%)
Oct 24, 2019
0.7868
0.8100
0.7200
0.7795
31,144
+0.05(+6.78%)
Oct 23, 2019
0.7297
0.7420
0.7297
0.7300
41,335
+0.01(+1.39%)
Oct 22, 2019
0.7900
0.7975
0.7101
0.7200
90,321
-0.08(-9.80%)
Oct 21, 2019
0.8481
0.8481
0.7747
0.7982
38,529
-0.04(-4.98%)
Oct 18, 2019
0.9136
0.9136
0.8100
0.8400
96,800
-0.06(-6.67%)
Oct 17, 2019
1.000
1.040
0.9000
0.9000
55,292
-0.06(-5.98%)
Oct 16, 2019
0.9500
0.9589
0.8900
0.9572
38,358
-0.04(-4.26%)
Oct 15, 2019
0.9558
0.9999
0.8691
0.9998
102,635
-0.00(-0.02%)
Oct 14, 2019
0.9358
1.025
0.9358
1.000
25,570
+0.03(+3.09%)
Oct 11, 2019
0.9534
1.000
0.9435
0.9700
121,300
+0.01(+1.25%)
Oct 10, 2019
0.8397
0.9799
0.8397
0.9580
106,964
+0.03(+3.04%)
Oct 09, 2019
0.7564
0.9297
0.6500
0.9297
92,921
+0.13(+16.23%)
Oct 08, 2019
0.8100
0.8100
0.7600
0.7999
16,604
+0.00(+0.55%)
Oct 07, 2019
0.6500
0.8483
0.6500
0.7955
85,025
-0.00(-0.48%)
Oct 04, 2019
0.8200
0.8346
0.7600
0.7993
130,700
-0.01(-1.32%)
Oct 03, 2019
0.7392
0.8100
0.7212
0.8100
43,719
+0.08(+10.78%)
Oct 02, 2019
0.6883
0.7445
0.6500
0.7312
84,175
+0.06(+9.13%)
Oct 01, 2019
0.7200
0.7343
0.6500
0.6700
94,678
-0.05(-7.38%)
Sep 30, 2019
0.8113
0.9100
0.7200
0.7234
23,660
-0.08(-9.57%)
Sep 27, 2019
0.8207
0.8392
0.7700
0.8000
19,300
-0.03(-3.17%)
Sep 26, 2019
0.8500
0.9100
0.8100
0.8262
65,685
-0.07(-7.94%)
Sep 25, 2019
0.7700
0.8977
0.7473
0.8975
72,111
+0.09(+10.93%)
Sep 24, 2019
0.9452
0.9452
0.7629
0.8091
159,950
-0.15(-15.78%)
Sep 23, 2019
1.001
1.040
0.9300
0.9607
29,751
-0.04(-3.56%)
Sep 20, 2019
1.020
1.020
0.9305
0.9962
36,000
-0.02(-2.33%)
Sep 19, 2019
1.040
1.040
0.8587
1.020
58,744
+0.00(+0.00%)
Sep 18, 2019
1.080
1.080
0.8351
1.020
66,901
+0.02(+2.00%)
Sep 17, 2019
1.070
1.165
0.9500
1.000
156,142
-0.10(-8.72%)
Sep 16, 2019
1.110
1.180
1.077
1.095
171,247
+0.01(+0.74%)
Sep 13, 2019
1.030
1.110
0.9322
1.087
353,500
+0.08(+7.67%)
Sep 12, 2019
1.050
1.050
0.9285
1.010
104,692
+0.02(+2.37%)
Sep 11, 2019
0.8534
1.050
0.8534
0.9866
179,530
+0.13(+15.30%)
Sep 10, 2019
0.7599
0.8558
0.7200
0.8557
55,142
+0.13(+18.01%)
Sep 09, 2019
0.7614
0.7614
0.7000
0.7251
28,164
-0.00(-0.11%)
Sep 06, 2019
0.7248
0.7600
0.6949
0.7259
78,100
+0.03(+3.70%)
Sep 05, 2019
0.6800
0.7214
0.6660
0.7000
120,330
+0.02(+2.94%)
Sep 04, 2019
0.6200
0.7009
0.6129
0.6800
99,174
+0.05(+7.99%)
Sep 03, 2019
0.5800
0.6317
0.5800
0.6297
36,267
+0.01(+1.56%)
Aug 30, 2019
0.5918
0.6211
0.5844
0.6200
37,700
+0.02(+3.33%)
Aug 29, 2019
0.5700
0.6040
0.5700
0.6000
33,279
-0.01(-1.15%)
Aug 28, 2019
0.5900
0.6200
0.5900
0.6070
28,460
+0.01(+1.17%)
Aug 27, 2019
0.6138
0.6300
0.5633
0.6000
74,116
-0.03(-4.78%)
Aug 26, 2019
0.6659
0.6659
0.5979
0.6301
42,906
+0.00(+0.02%)
Aug 23, 2019
0.6495
0.6731
0.6200
0.6300
31,700
-0.02(-3.08%)
Aug 22, 2019
0.6493
0.6827
0.6300
0.6500
37,975
-0.01(-1.49%)
Aug 21, 2019
0.7250
0.7252
0.6200
0.6598
19,630
+0.01(+1.45%)
Aug 20, 2019
0.6881
0.7079
0.6350
0.6504
32,170
-0.04(-5.19%)
Aug 19, 2019
0.7263
0.7300
0.6666
0.6860
53,120
-0.04(-6.03%)
Aug 16, 2019
0.5863
0.7300
0.5863
0.7300
62,200
+0.11(+17.74%)
Aug 15, 2019
0.6265
0.6434
0.5700
0.6200
47,597
-0.01(-1.65%)
Aug 14, 2019
0.6600
0.6600
0.6110
0.6304
42,834
-0.02(-3.00%)
Aug 13, 2019
0.6502
0.6982
0.6377
0.6499
19,717
+0.01(+0.88%)
Aug 12, 2019
0.6900
0.7177
0.6332
0.6442
78,229
-0.06(-7.96%)
Aug 09, 2019
0.7300
0.7300
0.6602
0.6999
37,400
-0.02(-2.76%)
Aug 08, 2019
0.7067
0.7411
0.6790
0.7198
81,162
+0.03(+3.69%)
Aug 07, 2019
0.7000
0.7370
0.6800
0.6942
28,723
-0.00(-0.46%)
Aug 06, 2019
0.7100
0.7395
0.6799
0.6974
53,169
-0.02(-3.13%)
Aug 05, 2019
0.6940
0.7599
0.6840
0.7199
33,078
+0.03(+3.69%)
Aug 02, 2019
0.7092
0.7092
0.6205
0.6943
190,900
+0.04(+5.76%)
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
.