Canada markets close in 22 minutes

Body and Mind Inc. (BMMJ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0988+0.0038 (+4.00%)
As of 11:02AM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.09700.09880.09700.09880.098812,300
Aug 16, 20220.09000.10000.09000.10000.1000572,300
Aug 15, 20220.09000.10000.09000.09000.0900218,300
Aug 12, 20220.08000.10000.08000.09000.0900115,500
Aug 11, 20220.09000.09000.09000.09000.090066,900
Aug 10, 20220.10000.10000.09000.10000.100026,600
Aug 09, 20220.09000.09000.09000.09000.090017,500
Aug 08, 20220.10000.11000.09000.09000.0900174,200
Aug 05, 20220.09000.10000.09000.09000.09006,600
Aug 04, 20220.10000.10000.09000.10000.1000105,600
Aug 03, 20220.10000.10000.09000.09000.0900140,500
Aug 02, 20220.10000.11000.09000.10000.1000158,200
Aug 01, 20220.11000.11000.11000.11000.11001,000
Jul 29, 20220.09000.11000.09000.10000.100062,100
Jul 28, 20220.10000.11000.10000.10000.100048,800
Jul 27, 20220.11000.11000.09000.10000.1000486,000
Jul 26, 20220.10000.12000.10000.10000.1000151,500
Jul 25, 20220.10000.10000.10000.10000.1000-
Jul 22, 20220.11000.13000.10000.10000.100093,600
Jul 21, 20220.10000.11000.10000.11000.110042,500
Jul 20, 20220.10000.11000.10000.10000.100076,600
Jul 19, 20220.11000.11000.10000.10000.100026,100
Jul 18, 20220.10000.11000.10000.11000.110047,600
Jul 15, 20220.10000.10000.10000.10000.1000112,600
Jul 14, 20220.10000.11000.10000.10000.1000123,500
Jul 13, 20220.11000.14000.10000.10000.100027,300
Jul 12, 20220.10000.11000.10000.10000.10003,300
Jul 11, 20220.11000.11000.10000.10000.100024,500
Jul 08, 20220.10000.11000.10000.11000.1100139,300
Jul 07, 20220.10000.12000.09000.10000.1000478,600
Jul 06, 20220.11000.11000.10000.11000.110039,800
Jul 05, 20220.11000.12000.11000.11000.1100113,600
Jul 01, 20220.11000.11000.11000.11000.11005,400
Jun 30, 20220.12000.14000.11000.11000.1100276,400
Jun 29, 20220.11000.14000.10000.11000.110063,000
Jun 28, 20220.10000.11000.10000.10000.1000102,600
Jun 27, 20220.12000.12000.11000.11000.110076,300
Jun 24, 20220.11000.13000.11000.11000.110059,700
Jun 23, 20220.13000.13000.11000.11000.110063,800
Jun 22, 20220.13000.13000.13000.13000.130081,200
Jun 21, 20220.14000.14000.13000.13000.130048,000
Jun 17, 20220.11000.13000.11000.13000.130029,900
Jun 16, 20220.14000.14000.11000.11000.1100159,200
Jun 15, 20220.13000.14000.13000.14000.140011,500
Jun 14, 20220.14000.14000.13000.13000.130088,900
Jun 13, 20220.14000.17000.13000.14000.140059,500
Jun 10, 20220.15000.15000.14000.14000.140012,400
Jun 09, 20220.15000.15000.14000.15000.150017,700
Jun 08, 20220.16000.17000.15000.15000.150032,500
Jun 07, 20220.15000.17000.13000.17000.170022,100
Jun 06, 20220.16000.16000.15000.15000.15006,900
Jun 03, 20220.16000.16000.15000.15000.15003,900
Jun 02, 20220.16000.18000.16000.18000.180060,400
Jun 01, 20220.18000.18000.15000.15000.1500113,200
May 31, 20220.18000.18000.17000.17000.170051,200
May 27, 20220.16000.19000.15000.18000.180025,000
May 26, 20220.14000.18000.14000.16000.1600143,600
May 25, 20220.14000.14000.14000.14000.14001,000
May 24, 20220.13000.14000.13000.14000.140065,500
May 23, 20220.14000.17000.12000.13000.1300160,900
May 20, 20220.14000.14000.13000.13000.130040,000
May 19, 20220.14000.14000.13000.13000.130049,000
May 18, 20220.16000.16000.14000.15000.1500140,100
May 17, 20220.15000.16000.15000.16000.160072,400
May 16, 20220.16000.16000.15000.15000.1500400
May 13, 20220.15000.17000.15000.15000.150017,600
May 12, 20220.15000.17000.14000.14000.140032,700
May 11, 20220.15000.15000.13000.14000.140061,100
May 10, 20220.14000.16000.14000.15000.150052,400
May 09, 20220.17000.17000.13000.15000.1500124,300
May 06, 20220.14000.16000.14000.15000.1500304,700
May 05, 20220.15000.15000.13000.14000.140021,800
May 04, 20220.16000.16000.13000.14000.1400289,900
May 03, 20220.17000.17000.14000.15000.1500120,100
May 02, 20220.15000.16000.14000.14000.1400181,000
Apr 29, 20220.16000.18000.15000.17000.170078,500
Apr 28, 20220.15000.16000.15000.16000.160091,900
Apr 27, 20220.16000.18000.16000.16000.1600154,700
Apr 26, 20220.17000.17000.15000.16000.1600240,200
Apr 25, 20220.17000.19000.17000.18000.1800243,200
Apr 22, 20220.19000.21000.17000.21000.2100179,700
Apr 21, 20220.19000.20000.18000.18000.180058,800
Apr 20, 20220.19000.19000.18000.19000.190076,300
Apr 19, 20220.18000.19000.18000.19000.1900197,400
Apr 18, 20220.21000.21000.18000.19000.1900111,200
Apr 14, 20220.21000.21000.20000.21000.210086,300
Apr 13, 20220.20000.21000.19000.21000.210042,500
Apr 12, 20220.20000.20000.19000.20000.2000214,900
Apr 11, 20220.21000.21000.20000.20000.200060,200
Apr 08, 20220.21000.21000.20000.21000.210046,900
Apr 07, 20220.21000.21000.20000.21000.2100112,800
Apr 06, 20220.17000.21000.17000.21000.2100130,300
Apr 05, 20220.21000.21000.20000.21000.2100126,400
Apr 04, 20220.21000.21000.21000.21000.210044,000
Apr 01, 20220.21000.21000.20000.21000.210016,600
Mar 31, 20220.21000.22000.21000.21000.210094,200
Mar 30, 20220.21000.22000.21000.21000.210048,500
Mar 29, 20220.21000.22000.20000.21000.210038,000
Mar 28, 20220.21000.22000.20000.22000.220071,600
Mar 25, 20220.22000.22000.20000.21000.2100265,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...