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: 10:21 AM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2019
0.6850
0.6910
0.6400
0.6565
72,357
-0.03(-4.52%)
Jul 31, 2019
0.7250
0.7404
0.6472
0.6876
229,369
-0.04(-5.21%)
Jul 30, 2019
0.7000
0.7688
0.6900
0.7254
176,940
-0.01(-1.04%)
Jul 29, 2019
0.7416
0.7849
0.7234
0.7330
31,962
-0.05(-6.61%)
Jul 26, 2019
0.7798
0.7851
0.7500
0.7849
32,700
+0.01(+1.63%)
Jul 25, 2019
0.7292
0.7723
0.7292
0.7723
44,008
+0.01(+1.05%)
Jul 24, 2019
0.7238
0.7900
0.7100
0.7643
149,613
-0.04(-4.38%)
Jul 23, 2019
0.7912
0.8100
0.7392
0.7993
177,179
-0.02(-2.49%)
Jul 22, 2019
0.8064
0.8712
0.7500
0.8197
33,092
-0.01(-1.24%)
Jul 19, 2019
0.8340
0.8500
0.7838
0.8300
75,300
+0.00(+0.50%)
Jul 18, 2019
0.8000
0.8998
0.7835
0.8259
60,311
+0.02(+1.96%)
Jul 17, 2019
0.9160
0.9160
0.8000
0.8100
59,613
-0.06(-6.77%)
Jul 16, 2019
0.8543
0.8706
0.8100
0.8688
37,650
+0.04(+4.67%)
Jul 15, 2019
0.9000
0.9100
0.8250
0.8300
137,005
-0.05(-5.78%)
Jul 12, 2019
0.8657
0.9300
0.8280
0.8809
135,900
-0.06(-6.26%)
Jul 11, 2019
0.8800
0.9455
0.8760
0.9397
157,829
+0.04(+4.41%)
Jul 10, 2019
0.8800
0.9633
0.8800
0.9000
69,945
-0.05(-5.14%)
Jul 09, 2019
0.9499
0.9590
0.9000
0.9488
99,842
-0.02(-2.19%)
Jul 08, 2019
0.8698
0.9800
0.8698
0.9700
80,819
+0.00(+0.29%)
Jul 05, 2019
1.050
1.050
0.9150
0.9672
130,400
-0.08(-7.89%)
Jul 03, 2019
1.060
1.080
0.9718
1.050
33,100
+0.05(+5.00%)
Jul 02, 2019
1.030
1.080
0.9700
1.000
70,426
-0.05(-4.76%)
Jul 01, 2019
1.030
1.100
1.030
1.050
117,581
+0.02(+1.94%)
Jun 28, 2019
0.9220
1.060
0.9200
1.030
134,400
+0.11(+11.67%)
Jun 27, 2019
0.8750
0.9323
0.8750
0.9224
56,477
+0.02(+2.49%)
Jun 26, 2019
1.000
1.000
0.8737
0.9000
128,659
-0.06(-6.30%)
Jun 25, 2019
0.9900
1.040
0.9141
0.9605
90,055
-0.03(-2.98%)
Jun 24, 2019
1.020
1.100
0.9600
0.9900
69,516
-0.07(-6.60%)
Jun 21, 2019
1.005
1.070
0.9644
1.060
73,500
+0.04(+3.92%)
Jun 20, 2019
1.050
1.100
1.005
1.020
131,347
-0.04(-3.77%)
Jun 19, 2019
1.060
1.070
1.000
1.060
46,540
-0.02(-1.81%)
Jun 18, 2019
1.180
1.210
1.050
1.079
99,037
+0.02(+1.84%)
Jun 17, 2019
1.060
1.150
1.040
1.060
108,112
+0.01(+0.95%)
Jun 14, 2019
0.9572
1.050
0.8300
1.050
178,700
+0.19(+22.53%)
Jun 13, 2019
1.000
1.000
0.8569
0.8569
261,350
-0.13(-13.43%)
Jun 12, 2019
1.040
1.100
0.9500
0.9898
363,448
-0.10(-9.07%)
Jun 11, 2019
1.220
1.296
1.065
1.089
322,690
-0.13(-10.78%)
Jun 10, 2019
1.290
1.294
1.055
1.220
295,950
+0.14(+12.96%)
Jun 07, 2019
1.110
1.214
0.9950
1.080
662,400
-0.10(-8.47%)
Jun 06, 2019
1.350
1.350
1.139
1.180
704,276
-0.20(-14.49%)
Jun 05, 2019
1.590
1.630
1.330
1.380
362,819
-0.22(-13.75%)
Jun 04, 2019
1.709
1.730
1.569
1.600
167,916
-0.14(-8.05%)
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
.