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
Bluma Wellness Inc
(OP:
BMWLF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 26, 2021
1.200
1.210
1.110
1.151
203,900
-0.04(-3.32%)
Feb 25, 2021
1.210
1.260
1.160
1.190
2,044,378
-0.05(-4.03%)
Feb 24, 2021
1.280
1.280
1.210
1.240
340,030
-0.02(-1.59%)
Feb 23, 2021
1.200
1.260
1.130
1.260
586,232
+0.02(+1.61%)
Feb 22, 2021
1.200
1.280
1.200
1.240
307,372
+0.00(+0.00%)
Feb 19, 2021
1.230
1.270
1.200
1.240
240,300
+0.02(+1.76%)
Feb 18, 2021
1.230
1.230
1.160
1.218
593,504
+0.00(+0.21%)
Feb 17, 2021
1.308
1.310
1.160
1.216
447,447
-0.06(-5.00%)
Feb 16, 2021
1.262
1.292
1.210
1.280
480,320
+0.07(+5.79%)
Feb 12, 2021
1.250
1.250
1.170
1.210
540,500
-0.03(-2.42%)
Feb 11, 2021
1.350
1.380
1.220
1.240
894,180
-0.10(-7.46%)
Feb 10, 2021
1.275
1.400
1.248
1.340
798,899
+0.09(+7.20%)
Feb 09, 2021
1.250
1.310
1.200
1.250
865,344
+0.03(+2.46%)
Feb 08, 2021
1.173
1.260
1.165
1.220
3,140,691
+0.06(+5.31%)
Feb 05, 2021
1.160
1.185
1.132
1.159
737,300
+0.02(+1.62%)
Feb 04, 2021
1.080
1.140
1.035
1.140
2,825,422
+0.08(+7.55%)
Feb 03, 2021
1.050
1.070
1.030
1.060
1,279,121
+0.03(+2.91%)
Feb 02, 2021
0.9200
1.050
0.9172
1.030
1,178,378
+0.12(+13.19%)
Feb 01, 2021
0.8850
0.9800
0.8610
0.9100
701,843
+0.02(+1.98%)
Jan 29, 2021
0.9635
1.020
0.8730
0.8923
493,000
-0.01(-1.40%)
Jan 28, 2021
0.9440
0.9850
0.8700
0.9050
1,007,396
+0.03(+2.98%)
Jan 27, 2021
0.9400
0.9700
0.8428
0.8788
2,607,411
-0.06(-6.46%)
Jan 26, 2021
1.045
1.045
0.9395
0.9395
680,079
-0.06(-6.33%)
Jan 25, 2021
1.050
1.050
0.9840
1.003
1,030,709
-0.03(-2.62%)
Jan 22, 2021
1.040
1.060
0.9950
1.030
1,529,800
-0.01(-1.44%)
Jan 21, 2021
1.050
1.066
1.020
1.045
667,655
+0.01(+1.46%)
Jan 20, 2021
1.030
1.050
1.000
1.030
445,256
+0.02(+1.98%)
Jan 19, 2021
1.100
1.100
0.9900
1.010
868,339
+0.02(+2.02%)
Jan 15, 2021
1.020
1.060
0.9600
0.9900
1,557,300
-0.03(-2.56%)
Jan 14, 2021
1.100
1.124
1.000
1.016
4,536,119
+0.13(+14.16%)
Jan 13, 2021
0.8950
0.9028
0.8400
0.8900
1,097,011
+0.00(+0.45%)
Jan 12, 2021
0.8402
0.9030
0.8402
0.8860
1,164,321
+0.06(+6.62%)
Jan 11, 2021
0.8100
0.9000
0.8100
0.8310
1,181,757
-0.01(-1.07%)
Jan 08, 2021
0.7600
0.8586
0.7550
0.8400
1,245,300
+0.09(+12.00%)
Jan 07, 2021
0.6840
0.7500
0.6700
0.7500
706,674
+0.06(+8.71%)
Jan 06, 2021
0.7039
0.7501
0.6650
0.6899
866,195
-0.01(-1.44%)
Jan 05, 2021
0.6800
0.7238
0.6530
0.7000
320,805
+0.06(+10.06%)
Jan 04, 2021
0.6878
0.6901
0.6300
0.6360
298,417
-0.03(-4.90%)
Dec 31, 2020
0.6688
0.6688
0.6688
574,711
-0.02(-3.00%)
Dec 30, 2020
0.6335
0.7135
0.6335
0.6895
574,711
+0.05(+7.73%)
Dec 29, 2020
0.6550
0.6550
0.6170
0.6400
122,393
+0.00(+0.00%)
Dec 28, 2020
0.6550
0.7735
0.6300
0.6400
301,059
-0.00(-0.47%)
Dec 24, 2020
0.5700
0.6450
0.5700
0.6430
130,200
+0.09(+15.96%)
Dec 23, 2020
0.6000
0.6000
0.5456
0.5545
260,610
-0.01(-1.77%)
Dec 22, 2020
0.4700
0.5735
0.4700
0.5645
430,649
+0.10(+21.40%)
Dec 21, 2020
0.4200
0.4650
0.3900
0.4650
238,734
+0.04(+8.90%)
Dec 18, 2020
0.4200
0.4285
0.3990
0.4270
699,100
+0.02(+4.35%)
Dec 17, 2020
0.5057
0.5057
0.3980
0.4092
37,879
-0.02(-4.84%)
Dec 16, 2020
0.4245
0.4500
0.3790
0.4300
326,658
+0.00(+0.47%)
Dec 15, 2020
0.5337
0.5337
0.4200
0.4280
95,251
-0.02(-5.10%)
Dec 14, 2020
0.5440
0.5450
0.4370
0.4510
1,167,378
-0.13(-22.91%)
Dec 11, 2020
0.5744
0.6300
0.5744
0.5850
128,700
-0.02(-2.50%)
Dec 10, 2020
0.6200
0.6240
0.5440
0.6000
174,859
-0.03(-4.76%)
Dec 09, 2020
0.6400
0.6600
0.6000
0.6300
162,461
-0.01(-1.56%)
Dec 08, 2020
0.6400
0.6600
0.6350
0.6400
236,877
+0.00(+0.00%)
Dec 07, 2020
0.6440
0.6440
0.6203
0.6400
220,346
+0.00(+0.00%)
Dec 04, 2020
0.6100
0.6450
0.6100
0.6400
274,300
+0.05(+8.47%)
Dec 03, 2020
0.5750
0.6050
0.5750
0.5900
140,053
-0.01(-1.67%)
Dec 02, 2020
0.6300
0.6300
0.5840
0.6000
34,633
-0.01(-1.64%)
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
.