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 (%)
Nov 30, 2018
0.6862
0.7761
0.6700
0.7400
203,800
+0.06(+9.14%)
Nov 29, 2018
0.7526
0.7655
0.6000
0.6780
168,508
+0.01(+1.19%)
Nov 28, 2018
0.5576
0.6700
0.5576
0.6700
48,135
+0.13(+24.07%)
Nov 27, 2018
0.5400
0.5742
0.4947
0.5400
41,878
-0.02(-3.57%)
Nov 26, 2018
0.5700
0.5700
0.5500
0.5600
33,713
-0.01(-1.75%)
Nov 23, 2018
0.5841
0.5841
0.5600
0.5700
22,900
-0.02(-3.39%)
Nov 21, 2018
0.5900
0.5900
0.5900
0
+0.05(+9.26%)
Nov 20, 2018
0.5488
0.5542
0.5400
0.5400
52,106
-0.01(-1.60%)
Nov 19, 2018
0.6015
0.6093
0.5310
0.5488
150,813
-0.04(-6.65%)
Nov 16, 2018
0.5800
0.5879
0.5603
0.5879
5,100
+0.01(+1.52%)
Nov 15, 2018
0.5700
0.5800
0.5700
0.5791
31,295
-0.00(-0.16%)
Nov 14, 2018
0.6131
0.6131
0.5561
0.5800
50,552
-0.03(-5.46%)
Nov 13, 2018
0.6140
0.6140
0.5786
0.6135
24,904
-0.03(-4.42%)
Nov 12, 2018
0.6300
0.6681
0.5777
0.6419
42,199
+0.04(+6.98%)
Nov 09, 2018
0.6871
0.7100
0.5900
0.6000
102,100
-0.12(-16.67%)
Nov 08, 2018
0.7500
0.7735
0.6845
0.7200
86,806
-0.03(-4.00%)
Nov 07, 2018
0.8413
0.8413
0.7316
0.7500
171,601
-0.04(-5.65%)
Nov 06, 2018
0.6800
0.8256
0.6800
0.7949
336,599
+0.10(+14.05%)
Nov 05, 2018
0.6000
0.6970
0.5900
0.6970
60,777
+0.16(+29.22%)
Nov 02, 2018
0.5300
0.5900
0.5010
0.5394
33,600
+0.03(+5.91%)
Nov 01, 2018
0.4792
0.5371
0.4792
0.5093
29,525
+0.06(+12.35%)
Oct 31, 2018
0.4679
0.4902
0.3932
0.4533
32,096
-0.02(-3.55%)
Oct 30, 2018
0.4358
0.4842
0.4000
0.4700
163,990
-0.08(-14.62%)
Oct 29, 2018
0.5829
0.5829
0.4943
0.5505
71,589
-0.03(-5.57%)
Oct 26, 2018
0.5350
0.5879
0.5006
0.5830
58,600
+0.04(+7.29%)
Oct 25, 2018
0.5467
0.5467
0.4969
0.5434
29,955
-0.02(-3.55%)
Oct 24, 2018
0.5868
0.5868
0.5200
0.5634
4,622
-0.02(-3.40%)
Oct 23, 2018
0.5515
0.5832
0.5012
0.5832
70,270
-0.01(-1.39%)
Oct 22, 2018
0.5857
0.6100
0.5539
0.5914
23,550
-0.04(-5.81%)
Oct 19, 2018
0.5754
0.6664
0.5754
0.6279
74,800
+0.06(+10.47%)
Oct 18, 2018
0.5200
0.5684
0.5100
0.5684
39,335
+0.05(+9.31%)
Oct 17, 2018
0.5250
0.5345
0.4905
0.5200
56,834
-0.04(-6.93%)
Oct 16, 2018
0.5664
0.5742
0.5100
0.5587
36,637
-0.01(-1.90%)
Oct 15, 2018
0.5810
0.6280
0.5494
0.5695
197,248
-0.00(-0.09%)
Oct 12, 2018
0.5404
0.5700
0.5243
0.5700
131,900
+0.00(+0.00%)
Oct 11, 2018
0.6950
0.6950
0.5126
0.5700
232,302
-0.15(-20.83%)
Oct 10, 2018
0.5500
0.7500
0.5100
0.7200
767,061
+0.27(+58.84%)
Oct 09, 2018
0.4517
0.4780
0.4517
0.4533
30,604
-0.01(-1.71%)
Oct 08, 2018
0.4680
0.4736
0.4456
0.4612
10,100
-0.02(-4.22%)
Oct 05, 2018
0.4840
0.4947
0.4700
0.4815
104,400
+0.01(+2.45%)
Oct 04, 2018
0.4526
0.4800
0.4386
0.4700
47,030
+0.05(+12.63%)
Oct 03, 2018
0.3929
0.4463
0.3929
0.4173
9,822
+0.01(+2.83%)
Oct 02, 2018
0.4235
0.4235
0.4058
0.4058
4,514
-0.01(-3.01%)
Oct 01, 2018
0.4003
0.4184
0.3681
0.4184
33,695
+0.03(+8.17%)
Sep 28, 2018
0.3877
0.3968
0.3520
0.3868
8,400
-0.02(-5.66%)
Sep 27, 2018
0.3534
0.4166
0.3363
0.4100
20,373
+0.06(+17.14%)
Sep 26, 2018
0.3600
0.3600
0.3480
0.3500
6,900
-0.03(-6.91%)
Sep 25, 2018
0.3760
0.3760
0.3760
84
+0.00(+0.00%)
Sep 24, 2018
0.3376
0.3966
0.3376
0.3760
29,506
-0.00(-0.27%)
Sep 21, 2018
0.3900
0.3973
0.3345
0.3770
54,300
-0.02(-5.75%)
Sep 20, 2018
0.4200
0.4300
0.3927
0.4000
24,290
-0.01(-2.44%)
Sep 19, 2018
0.4297
0.5506
0.4100
0.4100
55,349
+0.01(+1.56%)
Sep 18, 2018
0.4077
0.4266
0.4037
0.4037
18,846
+0.03(+9.43%)
Sep 17, 2018
0.3995
0.3995
0.3243
0.3689
1,522
-0.02(-6.28%)
Sep 14, 2018
0.4077
0.4077
0.3508
0.3936
6,800
-0.01(-1.60%)
Sep 13, 2018
0.3400
0.4000
0.3400
0.4000
29,100
+0.02(+6.52%)
Sep 12, 2018
0.3400
0.3794
0.3400
0.3755
3,155
+0.06(+17.53%)
Sep 11, 2018
0.3201
0.3238
0.3195
0.3195
1,136
-0.00(-0.16%)
Sep 10, 2018
0.3789
0.3789
0.3200
0.3200
5,548
-0.05(-14.53%)
Sep 07, 2018
0.3094
0.3744
0.2987
0.3744
37,400
+0.01(+2.89%)
Sep 06, 2018
0.3589
0.3639
0.3132
0.3639
26,870
+0.01(+2.10%)
Sep 05, 2018
0.3650
0.3683
0.3551
0.3564
26,930
-0.01(-3.68%)
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
.