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
)
0.0512
UNCHANGED
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 12, 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 (%)
Jun 30, 2021
0.3515
0.3682
0.3500
0.3500
35,032
-0.01(-3.71%)
Jun 29, 2021
0.3696
0.3721
0.3500
0.3635
26,653
-0.00(-0.41%)
Jun 28, 2021
0.3700
0.3700
0.3500
0.3650
64,800
+0.00(+0.00%)
Jun 25, 2021
0.3695
0.3728
0.3531
0.3650
37,155
-0.00(-1.22%)
Jun 24, 2021
0.3700
0.3740
0.3500
0.3695
75,640
+0.01(+2.16%)
Jun 23, 2021
0.3600
0.3621
0.3501
0.3617
108,751
+0.02(+5.73%)
Jun 22, 2021
0.3718
0.3835
0.3050
0.3421
163,094
-0.01(-2.84%)
Jun 21, 2021
0.3780
0.3900
0.3142
0.3521
76,247
+0.03(+8.64%)
Jun 18, 2021
0.3476
0.3600
0.3044
0.3241
253,804
-0.03(-7.93%)
Jun 17, 2021
0.3800
0.3800
0.3435
0.3520
95,313
-0.03(-7.37%)
Jun 16, 2021
0.3726
0.3900
0.3665
0.3800
79,261
-0.01(-1.71%)
Jun 15, 2021
0.3854
0.3902
0.3699
0.3866
109,212
-0.00(-0.44%)
Jun 14, 2021
0.3953
0.3953
0.3744
0.3883
63,032
-0.00(-0.44%)
Jun 11, 2021
0.4054
0.4119
0.3552
0.3900
237,184
+0.03(+7.00%)
Jun 10, 2021
0.3430
0.3726
0.3281
0.3645
56,191
+0.03(+9.79%)
Jun 09, 2021
0.3434
0.3486
0.3320
0.3320
120,671
+0.00(+0.00%)
Jun 08, 2021
0.3392
0.3392
0.3127
0.3320
529,840
-0.00(-0.30%)
Jun 07, 2021
0.3638
0.3638
0.3277
0.3330
285,265
-0.02(-4.86%)
Jun 04, 2021
0.3456
0.3732
0.3400
0.3500
91,966
+0.01(+1.74%)
Jun 03, 2021
0.3713
0.3725
0.3422
0.3440
149,393
-0.03(-7.95%)
Jun 02, 2021
0.3900
0.4100
0.3704
0.3737
146,018
-0.01(-3.78%)
Jun 01, 2021
0.3700
0.3884
0.3660
0.3884
22,146
-0.00(-0.38%)
May 28, 2021
0.3946
0.3995
0.3683
0.3899
50,612
-0.00(-0.03%)
May 27, 2021
0.3548
0.4070
0.3548
0.3900
30,534
+0.01(+2.63%)
May 26, 2021
0.3700
0.4006
0.3540
0.3800
109,653
+0.01(+1.33%)
May 25, 2021
0.3900
0.3920
0.3569
0.3750
45,482
+0.02(+5.63%)
May 24, 2021
0.4000
0.4000
0.3100
0.3550
213,176
-0.03(-8.95%)
May 21, 2021
0.4000
0.4000
0.3899
0.3899
11,149
-0.00(-0.13%)
May 20, 2021
0.3975
0.4040
0.3805
0.3904
79,565
+0.01(+3.20%)
May 19, 2021
0.4157
0.4157
0.3702
0.3783
159,159
-0.04(-9.00%)
May 18, 2021
0.4198
0.4198
0.3801
0.4157
97,221
+0.02(+4.68%)
May 17, 2021
0.3976
0.4384
0.3800
0.3971
46,594
+0.03(+6.89%)
May 14, 2021
0.3931
0.4133
0.3600
0.3715
282,779
-0.03(-7.08%)
May 13, 2021
0.4035
0.4122
0.3894
0.3998
59,571
-0.01(-1.28%)
May 12, 2021
0.4388
0.4482
0.3900
0.4050
143,855
-0.01(-3.57%)
May 11, 2021
0.4175
0.4554
0.3825
0.4200
47,445
-0.00(-0.28%)
May 10, 2021
0.4276
0.4490
0.4212
0.4212
22,561
-0.02(-5.26%)
May 07, 2021
0.4525
0.4525
0.4275
0.4446
29,587
+0.02(+4.39%)
May 06, 2021
0.4423
0.4675
0.4249
0.4259
39,388
-0.02(-4.01%)
May 05, 2021
0.4442
0.4572
0.4309
0.4437
49,051
-0.00(-0.85%)
May 04, 2021
0.5500
0.5500
0.4375
0.4475
72,097
-0.04(-8.67%)
May 03, 2021
0.4878
0.4979
0.4512
0.4900
8,244
+0.03(+5.49%)
Apr 30, 2021
0.4961
0.5100
0.4400
0.4645
174,200
-0.03(-6.35%)
Apr 29, 2021
0.5340
0.5340
0.4956
0.4960
50,600
+0.00(+0.28%)
Apr 28, 2021
0.4153
0.5198
0.4103
0.4946
275,142
+0.08(+20.69%)
Apr 27, 2021
0.4000
0.4299
0.3950
0.4098
199,147
+0.01(+2.19%)
Apr 26, 2021
0.3800
0.4193
0.3800
0.4010
34,382
-0.01(-1.79%)
Apr 23, 2021
0.4100
0.4117
0.3998
0.4083
114,100
+0.00(+0.29%)
Apr 22, 2021
0.4729
0.4729
0.3900
0.4071
161,313
-0.01(-3.07%)
Apr 21, 2021
0.4400
0.4400
0.4200
0.4200
58,253
-0.01(-1.94%)
Apr 20, 2021
0.4523
0.4842
0.4050
0.4283
167,220
-0.02(-4.14%)
Apr 19, 2021
0.4729
0.4729
0.4129
0.4468
158,494
-0.01(-2.87%)
Apr 16, 2021
0.4631
0.4807
0.4401
0.4600
125,800
+0.02(+5.72%)
Apr 15, 2021
0.4565
0.4565
0.3966
0.4351
237,361
-0.01(-1.81%)
Apr 14, 2021
0.4900
0.4900
0.4200
0.4431
184,989
-0.03(-5.98%)
Apr 13, 2021
0.4900
0.4947
0.4500
0.4713
146,134
-0.01(-1.81%)
Apr 12, 2021
0.3823
0.5180
0.3823
0.4800
187,068
-0.03(-5.88%)
Apr 09, 2021
0.5080
0.5100
0.4936
0.5100
66,000
+0.01(+1.98%)
Apr 08, 2021
0.5122
0.5200
0.4936
0.5001
161,303
+0.00(+0.32%)
Apr 07, 2021
0.5301
0.5399
0.4985
0.4985
31,226
-0.03(-5.94%)
Apr 06, 2021
0.5572
0.5620
0.5077
0.5300
135,728
-0.02(-3.95%)
Apr 05, 2021
0.5606
0.6000
0.5178
0.5518
132,141
-0.01(-2.53%)
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
.