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
)
0.0755
UNCHANGED
Streaming Delayed Price
Updated: 10:17 AM EDT, May 17, 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 (%)
May 31, 2019
1.750
1.780
1.690
1.740
49,600
-0.01(-0.57%)
May 30, 2019
1.680
1.770
1.590
1.750
82,658
+0.09(+5.42%)
May 29, 2019
1.600
1.660
1.469
1.660
138,715
+0.04(+2.47%)
May 28, 2019
1.660
1.700
1.560
1.620
148,844
-0.10(-5.81%)
May 24, 2019
1.720
1.780
1.670
1.720
54,100
+0.01(+0.58%)
May 23, 2019
1.670
1.780
1.640
1.710
67,986
+0.04(+2.40%)
May 22, 2019
1.800
1.840
1.650
1.670
294,372
-0.20(-10.70%)
May 21, 2019
1.975
2.020
1.820
1.870
116,413
-0.13(-6.50%)
May 20, 2019
1.865
2.020
1.750
2.000
43,951
-0.02(-0.99%)
May 17, 2019
1.910
2.075
1.910
2.020
115,600
-0.02(-0.97%)
May 16, 2019
2.000
2.040
1.850
2.040
141,056
+0.04(+1.98%)
May 15, 2019
1.885
2.070
1.881
2.000
122,956
-0.03(-1.48%)
May 14, 2019
2.100
2.140
2.010
2.030
194,255
-0.07(-3.15%)
May 13, 2019
2.050
2.150
1.970
2.096
195,500
+0.07(+3.25%)
May 10, 2019
1.880
2.030
1.840
2.030
243,300
+0.13(+7.07%)
May 09, 2019
1.700
1.980
1.580
1.896
256,477
+0.15(+8.34%)
May 08, 2019
1.800
1.890
1.730
1.750
150,876
+0.00(+0.00%)
May 07, 2019
1.800
1.800
1.680
1.750
179,600
+0.07(+4.17%)
May 06, 2019
1.690
1.740
1.600
1.680
119,841
-0.01(-0.70%)
May 03, 2019
1.690
1.930
1.555
1.692
562,300
-0.13(-7.04%)
May 02, 2019
1.720
1.871
1.695
1.820
467,528
+0.13(+7.69%)
May 01, 2019
1.355
1.750
1.310
1.690
546,422
+0.29(+20.71%)
Apr 30, 2019
0.9450
1.670
0.9450
1.400
2,062,763
-0.26(-15.66%)
Apr 26, 2019
1.660
1.660
1.660
0
-0.45(-21.33%)
Apr 25, 2019
2.420
2.500
1.870
2.110
1,985,184
-0.35(-14.23%)
Apr 24, 2019
2.375
2.700
2.370
2.460
1,180,474
-0.12(-4.65%)
Apr 23, 2019
2.080
2.600
2.080
2.580
1,180,388
+0.39(+17.81%)
Apr 22, 2019
1.810
2.200
1.730
2.190
878,321
+0.36(+19.67%)
Apr 18, 2019
1.880
2.000
1.730
1.830
1,548,000
-0.13(-6.63%)
Apr 17, 2019
2.050
2.400
1.650
1.960
2,325,945
-0.08(-3.92%)
Apr 16, 2019
1.730
2.050
1.730
2.040
986,875
+0.31(+17.67%)
Apr 15, 2019
1.670
1.831
1.560
1.734
901,137
+0.17(+11.13%)
Apr 12, 2019
1.460
1.730
1.450
1.560
1,236,400
+0.10(+6.85%)
Apr 11, 2019
1.220
1.480
1.210
1.460
792,758
+0.24(+20.04%)
Apr 10, 2019
1.160
1.220
1.130
1.216
283,617
+0.07(+5.77%)
Apr 09, 2019
1.160
1.180
1.120
1.150
268,450
-0.02(-1.95%)
Apr 08, 2019
1.200
1.200
1.100
1.173
724,447
+0.00(+0.25%)
Apr 05, 2019
1.010
1.180
1.010
1.170
568,700
+0.12(+11.43%)
Apr 04, 2019
0.9600
1.090
0.9300
1.050
1,092,569
+0.12(+13.32%)
Apr 03, 2019
0.8131
0.9800
0.8000
0.9266
811,728
+0.09(+10.20%)
Apr 02, 2019
0.7608
0.8448
0.7500
0.8408
360,082
+0.08(+10.43%)
Apr 01, 2019
0.7240
0.8380
0.7100
0.7614
818,040
+0.04(+6.25%)
Mar 29, 2019
0.7214
0.7365
0.7000
0.7166
228,500
-0.00(-0.47%)
Mar 28, 2019
0.7120
0.7200
0.6747
0.7200
128,318
+0.01(+1.10%)
Mar 27, 2019
0.6831
0.7150
0.6800
0.7122
762,876
+0.03(+4.28%)
Mar 26, 2019
0.6230
0.6830
0.6200
0.6830
353,407
+0.05(+7.22%)
Mar 25, 2019
0.6280
0.6370
0.5856
0.6370
385,356
+0.00(+0.17%)
Mar 22, 2019
0.6146
0.6400
0.5949
0.6359
561,200
+0.03(+4.57%)
Mar 21, 2019
0.6098
0.6105
0.6000
0.6081
135,084
-0.00(-0.31%)
Mar 20, 2019
0.6000
0.6134
0.5900
0.6100
91,580
+0.01(+1.04%)
Mar 19, 2019
0.5900
0.6039
0.5800
0.6037
123,435
+0.01(+2.36%)
Mar 18, 2019
0.5946
0.6000
0.5670
0.5898
58,362
+0.01(+1.69%)
Mar 15, 2019
0.5000
0.6000
0.5000
0.5800
263,900
+0.10(+20.83%)
Mar 14, 2019
0.4851
0.4909
0.4700
0.4800
90,360
-0.01(-2.24%)
Mar 13, 2019
0.4885
0.4910
0.4700
0.4910
39,307
+0.00(+0.49%)
Mar 12, 2019
0.4959
0.4960
0.4700
0.4886
39,367
+0.00(+0.29%)
Mar 11, 2019
0.4800
0.5093
0.4762
0.4872
21,860
+0.01(+1.50%)
Mar 08, 2019
0.4900
0.4900
0.4610
0.4800
22,200
+0.01(+2.11%)
Mar 07, 2019
0.4900
0.4900
0.4700
0.4701
41,511
-0.03(-5.98%)
Mar 06, 2019
0.4990
0.5000
0.4873
0.5000
1,835
+0.00(+0.00%)
Mar 05, 2019
0.5087
0.5099
0.4841
0.5000
40,560
+0.00(+0.00%)
Mar 04, 2019
0.4711
0.5134
0.4711
0.5000
16,971
+0.00(+0.00%)
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
.