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
)
0.0738
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 8, 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 08, 2024
0.0760
0.0760
0.0700
0.0738
29,131
-0.01(-9.00%)
May 07, 2024
0.0811
0.0811
0.0700
0.0811
58,545
+0.01(+9.74%)
May 06, 2024
0.0750
0.0824
0.0707
0.0739
244,005
-0.00(-3.27%)
May 03, 2024
0.0727
0.0781
0.0680
0.0764
55,009
+0.00(+5.38%)
May 02, 2024
0.0824
0.0824
0.0725
0.0725
6,300
+0.00(+3.57%)
May 01, 2024
0.0808
0.0852
0.0700
0.0700
144,169
-0.02(-17.94%)
Apr 30, 2024
0.0794
0.0853
0.0650
0.0853
364,485
+0.01(+7.84%)
Apr 29, 2024
0.0673
0.0791
0.0596
0.0791
6,100
-0.00(-0.38%)
Apr 26, 2024
0.0646
0.0794
0.0595
0.0794
14,100
+0.01(+13.43%)
Apr 25, 2024
0.0700
0.0700
0.0641
0.0700
3,200
+0.01(+11.11%)
Apr 24, 2024
0.0650
0.0700
0.0630
0.0630
31,175
-0.00(-5.26%)
Apr 23, 2024
0.0597
0.0700
0.0595
0.0665
219,250
-0.01(-10.74%)
Apr 22, 2024
0.0775
0.0775
0.0578
0.0745
4,620
-0.00(-1.97%)
Apr 19, 2024
0.0640
0.0780
0.0600
0.0760
35,450
+0.01(+21.02%)
Apr 18, 2024
0.0629
0.0795
0.0628
0.0628
63,355
-0.02(-21.50%)
Apr 17, 2024
0.0676
0.0800
0.0654
0.0800
53,420
+0.02(+23.84%)
Apr 16, 2024
0.0612
0.0676
0.0603
0.0646
176,625
-0.00(-4.44%)
Apr 15, 2024
0.0740
0.0752
0.0421
0.0676
450,792
-0.01(-8.65%)
Apr 12, 2024
0.0793
0.0793
0.0700
0.0740
70,352
-0.00(-1.33%)
Apr 11, 2024
0.0721
0.0784
0.0706
0.0750
101,850
+0.00(+0.00%)
Apr 10, 2024
0.0774
0.0774
0.0725
0.0750
20,418
+0.01(+10.29%)
Apr 09, 2024
0.0685
0.0835
0.0668
0.0680
103,220
-0.01(-13.38%)
Apr 08, 2024
0.0785
0.0785
0.0785
0.0785
769
+0.01(+7.24%)
Apr 05, 2024
0.0782
0.0850
0.0732
0.0732
2,500
-0.01(-15.38%)
Apr 04, 2024
0.0799
0.0865
0.0750
0.0865
287,214
+0.00(+1.05%)
Apr 03, 2024
0.0631
0.0856
0.0631
0.0856
121,213
+0.02(+29.50%)
Apr 02, 2024
0.0885
0.0885
0.0661
0.0661
33,548
-0.01(-8.32%)
Apr 01, 2024
0.0783
0.0870
0.0721
0.0721
3,810
-0.00(-1.23%)
Mar 28, 2024
0.0730
0.0891
0.0665
0.0730
147,475
-0.01(-17.05%)
Mar 27, 2024
0.0790
0.0880
0.0700
0.0880
24,025
+0.00(+0.00%)
Mar 26, 2024
0.0790
0.0880
0.0790
0.0880
94,950
-0.01(-6.38%)
Mar 25, 2024
0.0760
0.0940
0.0760
0.0940
33,137
-0.00(-1.05%)
Mar 22, 2024
0.0826
0.0950
0.0750
0.0950
172,050
+0.01(+7.95%)
Mar 21, 2024
0.0885
0.0890
0.0747
0.0880
296,500
-0.00(-1.12%)
Mar 20, 2024
0.0857
0.0890
0.0818
0.0890
116,450
+0.01(+8.01%)
Mar 19, 2024
0.0698
0.0824
0.0657
0.0824
252,910
+0.01(+16.88%)
Mar 18, 2024
0.0594
0.0787
0.0594
0.0705
131,075
-0.01(-8.44%)
Mar 15, 2024
0.0690
0.0770
0.0600
0.0770
119,675
-0.00(-1.28%)
Mar 14, 2024
0.0701
0.0780
0.0650
0.0780
143,641
+0.00(+2.90%)
Mar 13, 2024
0.0786
0.0823
0.0726
0.0758
218,510
-0.01(-7.90%)
Mar 12, 2024
0.0787
0.0823
0.0705
0.0823
60,000
+0.01(+7.72%)
Mar 11, 2024
0.0809
0.0822
0.0762
0.0764
153,594
-0.00(-3.90%)
Mar 08, 2024
0.0666
0.0795
0.0650
0.0795
202,800
+0.01(+8.90%)
Mar 07, 2024
0.0790
0.0840
0.0700
0.0730
56,726
+0.00(+4.29%)
Mar 06, 2024
0.0745
0.0764
0.0700
0.0700
2,200
+0.01(+7.69%)
Mar 05, 2024
0.0743
0.0780
0.0592
0.0650
81,609
-0.02(-22.62%)
Mar 04, 2024
0.0646
0.0840
0.0592
0.0840
137,197
+0.01(+20.00%)
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
.