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
)
0.0515
UNCHANGED
Streaming Delayed Price
Updated: 1:52 PM EDT, May 29, 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, 2020
0.2889
0.2988
0.2800
0.2988
47,628
+0.02(+6.71%)
Jun 29, 2020
0.2944
0.3034
0.2760
0.2800
40,382
-0.02(-7.35%)
Jun 26, 2020
0.3019
0.3022
0.2909
0.3022
15,600
+0.01(+1.89%)
Jun 25, 2020
0.2847
0.2966
0.2800
0.2966
26,489
+0.01(+2.28%)
Jun 24, 2020
0.3120
0.3190
0.2800
0.2900
103,879
-0.02(-7.53%)
Jun 23, 2020
0.3185
0.3188
0.2926
0.3136
80,845
-0.00(-0.38%)
Jun 22, 2020
0.3218
0.3218
0.2899
0.3148
53,592
+0.00(+1.55%)
Jun 19, 2020
0.3279
0.3330
0.3009
0.3100
12,000
+0.00(+0.00%)
Jun 18, 2020
0.3355
0.3355
0.2865
0.3100
25,217
+0.01(+3.85%)
Jun 17, 2020
0.3362
0.3387
0.2782
0.2985
215,431
-0.00(-0.50%)
Jun 16, 2020
0.3249
0.3249
0.3000
0.3000
10,787
-0.00(-0.73%)
Jun 15, 2020
0.3149
0.3368
0.2900
0.3022
12,252
+0.01(+4.46%)
Jun 12, 2020
0.2600
0.3153
0.2600
0.2893
196,100
-0.02(-7.28%)
Jun 11, 2020
0.3300
0.3306
0.2900
0.3120
136,153
-0.01(-2.50%)
Jun 10, 2020
0.3300
0.3587
0.3159
0.3200
70,004
-0.01(-3.03%)
Jun 09, 2020
0.3599
0.3599
0.2952
0.3300
62,696
-0.02(-5.71%)
Jun 08, 2020
0.3586
0.3695
0.3500
0.3500
152,214
+0.00(+0.00%)
Jun 05, 2020
0.3380
0.3650
0.2705
0.3500
127,300
+0.02(+6.51%)
Jun 04, 2020
0.3698
0.3730
0.3286
0.3286
135,589
-0.04(-10.56%)
Jun 03, 2020
0.3700
0.4500
0.3650
0.3674
47,603
-0.01(-2.98%)
Jun 02, 2020
0.3601
0.3787
0.3601
0.3787
4,572
-0.00(-0.11%)
Jun 01, 2020
0.3700
0.3899
0.3500
0.3791
27,910
+0.01(+2.46%)
May 29, 2020
0.3799
0.3799
0.3500
0.3700
32,900
+0.02(+5.71%)
May 28, 2020
0.3700
0.3800
0.3400
0.3500
26,627
-0.03(-7.89%)
May 27, 2020
0.3800
0.3800
0.3500
0.3800
48,665
-0.01(-2.19%)
May 26, 2020
0.4686
0.4686
0.3814
0.3885
45,466
-0.02(-5.24%)
May 22, 2020
0.3400
0.4100
0.3400
0.4100
45,200
+0.05(+13.89%)
May 21, 2020
0.3919
0.3921
0.3463
0.3600
32,351
-0.03(-7.69%)
May 20, 2020
0.3900
0.3900
0.3700
0.3900
18,822
+0.00(+0.13%)
May 19, 2020
0.4000
0.4179
0.3662
0.3895
8,781
+0.01(+2.50%)
May 18, 2020
0.3210
0.4000
0.3210
0.3800
56,838
-0.02(-4.86%)
May 15, 2020
0.4000
0.4000
0.3697
0.3994
20,400
+0.03(+8.03%)
May 14, 2020
0.3677
0.4040
0.3478
0.3697
81,866
-0.03(-7.39%)
May 13, 2020
0.3975
0.3999
0.3754
0.3992
11,114
-0.00(-0.20%)
May 12, 2020
0.4000
0.4057
0.3800
0.4000
91,480
+0.01(+2.56%)
May 11, 2020
0.3923
0.4005
0.3775
0.3900
71,105
-0.00(-0.03%)
May 08, 2020
0.4070
0.4500
0.3695
0.3901
120,900
-0.02(-4.27%)
May 07, 2020
0.4025
0.4498
0.4000
0.4075
30,504
-0.03(-7.39%)
May 06, 2020
0.4560
0.4711
0.4219
0.4400
67,445
-0.01(-1.90%)
May 05, 2020
0.4100
0.4900
0.4100
0.4485
139,184
+0.07(+18.03%)
May 04, 2020
0.3900
0.4000
0.3588
0.3800
57,302
-0.01(-3.41%)
May 01, 2020
0.4448
0.4565
0.3599
0.3934
337,500
-0.08(-16.79%)
Apr 30, 2020
0.4757
0.5000
0.4500
0.4728
24,654
-0.02(-4.19%)
Apr 29, 2020
0.1600
0.5100
0.1600
0.4935
81,587
-0.01(-1.30%)
Apr 28, 2020
0.5057
0.5099
0.4600
0.5000
63,808
+0.02(+4.17%)
Apr 27, 2020
0.5300
0.5300
0.4600
0.4800
98,245
-0.02(-4.00%)
Apr 24, 2020
0.4800
0.5000
0.4102
0.5000
278,700
+0.02(+4.19%)
Apr 23, 2020
0.5100
0.5100
0.4601
0.4799
235,957
-0.01(-1.05%)
Apr 22, 2020
0.4184
0.5100
0.4184
0.4850
269,945
+0.10(+26.57%)
Apr 21, 2020
0.3100
0.4100
0.3051
0.3832
168,981
+0.07(+23.61%)
Apr 20, 2020
0.3000
0.3223
0.3000
0.3100
46,915
+0.01(+3.33%)
Apr 17, 2020
0.2557
0.3194
0.2557
0.3000
128,600
+0.05(+20.00%)
Apr 16, 2020
0.2300
0.2500
0.2300
0.2500
130,002
+0.03(+13.64%)
Apr 15, 2020
0.2187
0.2200
0.2150
0.2200
50,020
+0.00(+0.05%)
Apr 14, 2020
0.2170
0.2200
0.2005
0.2199
21,247
+0.00(+1.34%)
Apr 13, 2020
0.2203
0.2203
0.1967
0.2170
35,316
+0.02(+8.50%)
Apr 09, 2020
0.2692
0.2692
0.2000
0.2000
95,900
+0.00(+0.00%)
Apr 08, 2020
0.1850
0.2110
0.1850
0.2000
23,065
+0.00(+0.00%)
Apr 07, 2020
0.2100
0.2100
0.1860
0.2000
59,448
+0.01(+6.84%)
Apr 06, 2020
0.1933
0.2137
0.1700
0.1872
165,635
-0.01(-3.95%)
Apr 03, 2020
0.2200
0.2300
0.1844
0.1949
35,300
-0.04(-15.26%)
Apr 02, 2020
0.1700
0.2300
0.1700
0.2300
55,333
+0.05(+28.21%)
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
.