ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
US Tech 100
17,446.00
2.17%
Dow Jones
38,675.68
1.18%
Brent Oil
82.825
-0.36%
Bitcoin
64,255.75
0.40%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Body and Mind Inc (QB) (BMMJ)

  7. Body and Mind Inc (QB) (BMMJ) Historical

BMMJ Body and Mind Inc (QB)

0.0764
0.00395 (5.45%)
May 03 2024 - Closed
Delayed by 15 minutes

BMMJ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.0764 0.00395 5.45% 0.0727 0.0781 0.068 55,009
May 02 2024 0.07245 0.00245 3.50% 0.0824 0.0824 0.07245 6,300
May 01 2024 0.07 -0.0153 -17.94% 0.0808 0.0861 0.07 144,169
Apr 30 2024 0.0853 0.0062 7.84% 0.0794 0.0853 0.065 364,485
Apr 29 2024 0.0791 -0.0003 -0.38% 0.06734 0.0791 0.0596 6,100
Apr 26 2024 0.0794 0.0094 13.43% 0.06464 0.0794 0.0595 14,100
Apr 25 2024 0.07 0.007 11.11% 0.07 0.07 0.06412 3,200
Apr 24 2024 0.063 -0.0035 -5.26% 0.065 0.07 0.063 31,175
Apr 23 2024 0.0665 -0.008 -10.74% 0.0597 0.07 0.0595 219,250
Apr 22 2024 0.0745 -0.0015 -1.97% 0.07 0.0775 0.0578 4,620
Apr 19 2024 0.076 0.0132 21.02% 0.078 0.078 0.06 35,450
Apr 18 2024 0.0628 -0.0172 -21.50% 0.0629 0.07945 0.0628 63,355
Apr 17 2024 0.08 0.0154 23.84% 0.0676 0.08 0.06535 53,420
Apr 16 2024 0.0646 -0.003 -4.44% 0.06124 0.0676 0.06032 176,625
Apr 15 2024 0.0676 -0.00635 -8.59% 0.074 0.0752 0.0421 450,792
Apr 12 2024 0.07395 -0.00105 -1.40% 0.0793 0.0793 0.07 70,352
Apr 11 2024 0.075 0.00 0.00% 0.0708 0.078375 0.07062 101,850
Apr 10 2024 0.075 0.007 10.29% 0.07735 0.07735 0.0725 20,418
Apr 09 2024 0.068 -0.0105 -13.38% 0.0685 0.08345 0.06675 103,220
Apr 08 2024 0.0785 0.0053 7.24% 0.0785 0.0785 0.0785 769
Apr 05 2024 0.0732 -0.0133 -15.38% 0.07822 0.085 0.0732 2,500
Apr 04 2024 0.0865 0.0009 1.05% 0.07985 0.0865 0.075 287,214
Apr 03 2024 0.0856 0.01955 29.60% 0.0631 0.0856 0.0631 121,213
Apr 02 2024 0.06605 -0.00605 -8.39% 0.0885 0.0885 0.06605 33,548
Apr 01 2024 0.0721 -0.0009 -1.23% 0.07825 0.087 0.0721 3,810
Mar 28 2024 0.073 -0.015 -17.05% 0.072957 0.0891 0.0665 147,475
Mar 27 2024 0.088 0.00 0.00% 0.079 0.088 0.07 24,025
Mar 26 2024 0.088 -0.006 -6.38% 0.0805 0.088 0.079 94,950
Mar 25 2024 0.094 -0.001 -1.05% 0.076 0.094 0.076 33,137
Mar 22 2024 0.095 0.007 7.95% 0.0826 0.095 0.075 172,050
Mar 21 2024 0.088 -0.001 -1.12% 0.0785 0.089 0.0747 296,500
Mar 20 2024 0.089 0.0066 8.01% 0.0824 0.089 0.0818 116,450
Mar 19 2024 0.0824 0.0119 16.88% 0.06984 0.0824 0.0657 252,910
Mar 18 2024 0.0705 -0.0065 -8.44% 0.0594 0.0787 0.0594 131,075
Mar 15 2024 0.077 -0.001 -1.28% 0.06895 0.077 0.06 119,675
Mar 14 2024 0.078 0.00225 2.97% 0.0701 0.078 0.065 143,641
Mar 13 2024 0.07575 -0.00655 -7.96% 0.07736 0.0823 0.0726 218,510
Mar 12 2024 0.0823 0.00595 7.79% 0.0705 0.0823 0.0705 60,000
Mar 11 2024 0.07635 -0.00315 -3.96% 0.0809 0.0822 0.07615 153,594
Mar 08 2024 0.0795 0.0065 8.90% 0.068 0.0795 0.065 202,800
Mar 07 2024 0.073 0.003 4.29% 0.079 0.084 0.07 56,726
Mar 06 2024 0.07 0.005 7.69% 0.0764 0.0764 0.07 2,200
Mar 05 2024 0.065 -0.019 -22.62% 0.0592 0.078 0.0592 81,609
Mar 04 2024 0.084 0.014 20.00% 0.06455 0.084 0.0592 137,197
Mar 01 2024 0.07 0.00435 6.63% 0.06648 0.07 0.0591 17,185
Feb 29 2024 0.06565 -0.01275 -16.26% 0.07 0.0733 0.06455 49,655
Feb 28 2024 0.0784 0.00875 12.56% 0.0696 0.0784 0.0696 13,900
Feb 27 2024 0.06965 -0.00285 -3.93% 0.0784 0.084 0.06965 10,700
Feb 26 2024 0.0725 0.00215 3.06% 0.0585 0.084 0.0585 16,064
Feb 23 2024 0.07035 -0.00237 -3.26% 0.07035 0.07035 0.07035 236
Feb 22 2024 0.07272 -0.00928 -11.32% 0.073 0.084 0.0704 218,552
Feb 21 2024 0.082 0.0035 4.46% 0.07755 0.084 0.0774 13,500
Feb 20 2024 0.0785 -0.0005 -0.63% 0.0751 0.079 0.0751 29,725
Feb 16 2024 0.079 -0.0032 -3.89% 0.0832 0.0832 0.0779 29,000
Feb 15 2024 0.0822 -0.0018 -2.14% 0.084 0.084 0.0822 20,000
Feb 14 2024 0.084 -0.002 -2.33% 0.078 0.086 0.07 18,100
Feb 13 2024 0.086 -0.001 -1.15% 0.086 0.086 0.0776 64,849
Feb 12 2024 0.087 0.00075 0.87% 0.087 0.087 0.0831 22,600
Feb 09 2024 0.08625 0.00175 2.07% 0.0848 0.089 0.08 34,801
Feb 08 2024 0.0845 -0.0035 -3.98% 0.0848 0.088 0.084 11,213
Feb 07 2024 0.088 0.003 3.53% 0.089 0.089 0.0755 2,600
Feb 06 2024 0.085 -0.0025 -2.86% 0.0701 0.089 0.0701 389,118

Your Recent History

USOTC
BMMJ
Body and Mind (QB)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved