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 (%)
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%)
Sep 04, 2018
0.3967
0.3968
0.3600
0.3700
10,559
-0.00(-0.08%)
Aug 31, 2018
0.3703
0.3703
0.3703
0
-0.00(-0.94%)
Aug 30, 2018
0.3838
0.3838
0.3738
0.3738
15,000
-0.01(-3.81%)
Aug 29, 2018
0.3931
0.3931
0.3886
0.3886
4,650
+0.01(+1.94%)
Aug 28, 2018
0.3615
0.3812
0.3600
0.3812
2,286
+0.02(+5.89%)
Aug 27, 2018
0.3656
0.3910
0.3600
0.3600
31,105
+0.01(+2.86%)
Aug 24, 2018
0.3434
0.3500
0.3400
0.3500
29,900
+0.04(+12.72%)
Aug 23, 2018
0.3356
0.3394
0.3105
0.3105
10,035
+0.02(+8.72%)
Aug 22, 2018
0.2856
0.2856
0.2856
0.2856
1,058
-0.02(-6.79%)
Aug 21, 2018
0.3064
0.3064
0.3064
0.3064
252
+0.02(+6.09%)
Aug 20, 2018
0.2960
0.2960
0.2888
0.2888
10,275
-0.01(-2.43%)
Aug 17, 2018
0.2600
0.2960
0.2600
0.2960
9,400
+0.01(+2.74%)
Aug 16, 2018
0.2915
0.2915
0.2850
0.2881
2,495
+0.01(+3.11%)
Aug 15, 2018
0.2794
0.2794
0.2794
0.2794
200
-0.02(-5.83%)
Aug 14, 2018
0.2927
0.2967
0.2927
0.2967
6,960
-0.00(-0.87%)
Aug 13, 2018
0.2993
0.2993
0.2993
0.2993
500
+0.02(+5.91%)
Aug 10, 2018
0.2801
0.3118
0.2801
0.2826
4,500
-0.03(-9.86%)
Aug 09, 2018
0.3135
0.3135
0.3135
60
+0.00(+0.00%)
Aug 08, 2018
0.3241
0.3241
0.3135
0.3135
11,150
+0.03(+9.73%)
Aug 07, 2018
0.2857
0.2857
0.2857
91
+0.00(+0.00%)
Aug 02, 2018
0.2857
0.2857
0.2857
0
-0.00(-0.10%)
Aug 01, 2018
0.3000
0.3000
0.2860
0.2860
2,480
-0.01(-4.19%)
Jul 31, 2018
0.3100
0.3100
0.2985
0.2985
5,131
-0.01(-3.71%)
Jul 30, 2018
0.3339
0.3339
0.3100
0.3100
12,865
+0.00(+0.00%)
Jul 27, 2018
31
+0.00(+0.00%)
Jul 26, 2018
0.3200
0.3200
0.3200
31
+0.03(+9.70%)
Jul 25, 2018
0.2874
0.2917
0.2874
0.2917
13,000
-0.05(-14.21%)
Jul 23, 2018
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Jul 20, 2018
0.2978
0.3200
0.2978
0.3200
448
+0.00(+0.00%)
Jul 18, 2018
0.3200
0.3200
0.3200
0
-0.02(-6.90%)
Jul 17, 2018
0.3300
0.3437
0.3004
0.3437
13,200
-0.01(-2.69%)
Jul 16, 2018
0.3640
0.3640
0.3532
0.3532
1,980
+0.03(+8.97%)
Jul 13, 2018
0.3162
0.3241
0.3162
0.3241
501
-0.02(-5.31%)
Jul 12, 2018
0.3423
0.3423
0.3423
0.3423
4,000
-0.02(-4.86%)
Jul 11, 2018
0.3200
0.3598
0.3100
0.3598
4,500
+0.03(+8.05%)
Jul 09, 2018
0.3330
0.3330
0.3330
0
-0.01(-2.73%)
Jul 06, 2018
0.3757
0.3757
0.3423
0.3423
400
-0.01(-3.07%)
Jul 05, 2018
0.3324
0.3645
0.3324
0.3532
30,665
+0.01(+3.88%)
Jul 03, 2018
0.3400
0.3400
0.3400
0
-0.05(-12.82%)
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
.