Body and Mind Inc (PK) (BMMJ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0013 | -4.31893687708 | 0.0301 | 0.0338 | 0.026 | 10066 | 0.02767423 | CS |
| 4 | -0.0012 | -4 | 0.03 | 0.0359 | 0.0216 | 18509 | 0.02609241 | CS |
| 12 | -0.0142 | -33.023255814 | 0.043 | 0.0453 | 0.02 | 69257 | 0.03034781 | CS |
| 26 | -0.04104 | -58.7628865979 | 0.06984 | 0.095 | 0.02 | 103075 | 0.05493234 | CS |
| 52 | -0.07444 | -72.1038357226 | 0.10324 | 0.1052 | 0.02 | 72955 | 0.06197042 | CS |
| 156 | -0.437984 | -93.830122712 | 0.466784 | 0.59 | 0.005 | 81199 | 0.13057603 | CS |
| 260 | -1.0112 | -97.2307692308 | 1.04 | 1.04 | 0.005 | 89747 | 0.27999376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.03095 | 0.00395 | 14.63 | 0.03 | 0.03095 | 0.026 | 4590 |
| 1726608240 | 0.027 | -0.00395 | -12.76 | 0.0314 | 0.032785 | 0.027 | 24150 |
| 1726522140 | 0.03095 | 0 | 0.00 | 0.03095 | 0.03095 | 0.03095 | 0 |
| 1726262940 | 0.03095 | 0.00495 | 19.04 | 0.03095 | 0.03095 | 0.03095 | 4150 |
| 1726176540 | 0.026 | 0 | 0.00 | 0.0301 | 0.0301 | 0.026 | 7375 |
| 1726090140 | 0.026 | -0.003 | -10.34 | 0.026 | 0.026 | 0.026 | 24000 |
| 1726003560 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1725917160 | 0.029 | 0.0015 | 5.45 | 0.029 | 0.029 | 0.029 | 10000 |
| 1725657840 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1725571440 | 0.0275 | 0.0015 | 5.77 | 0.0275 | 0.0275 | 0.0275 | 1080 |
| 1725485040 | 0.026 | 0.0006 | 2.36 | 0.0272 | 0.0272 | 0.026 | 200 |
| 1725398940 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1725053340 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 280 |
| 1724966400 | 0.0254 | -0.0008 | -3.05 | 0.026 | 0.026 | 0.0254 | 111000 |
| 1724880360 | 0.0262 | 0.0042 | 19.09 | 0.022 | 0.0262 | 0.022 | 20565 |
| 1724794080 | 0.022 | -0.0005 | -2.22 | 0.0216 | 0.022 | 0.0216 | 5000 |
| 1724707740 | 0.0225 | -0.0125 | -35.71 | 0.02986 | 0.02986 | 0.0216 | 47058 |
| 1724448480 | 0.035 | -0.0009 | -2.51 | 0.035 | 0.035 | 0.035 | 6800 |
| 1724362140 | 0.0359 | 0.0113 | 45.93 | 0.03 | 0.0359 | 0.03 | 11392 |
| 1724275200 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1724188800 | 0.0246 | -0.00455 | -15.61 | 0.0251 | 0.0251 | 0.0219 | 65500 |
| 1724102880 | 0.02915 | -0.00185 | -5.97 | 0.0359 | 0.0359 | 0.02858 | 14033 |
| 1723843740 | 0.031 | 0.0057 | 22.53 | 0.0292 | 0.03193 | 0.0292 | 24258 |
| 1723756860 | 0.0253 | -0.0037 | -12.76 | 0.0253 | 0.0253 | 0.0253 | 10383 |
| 1723670820 | 0.029 | 0.0005 | 1.75 | 0.03 | 0.03 | 0.029 | 73934 |
| 1723584360 | 0.0285 | -0.00075 | -2.56 | 0.03 | 0.03 | 0.0285 | 17228 |
| 1723497900 | 0.02925 | 0 | 0.00 | 0.0285 | 0.03 | 0.0285 | 12622 |
| 1723238400 | 0.02925 | -0.00015 | -0.51 | 0.02925 | 0.02925 | 0.02925 | 10470 |
| 1723152000 | 0.0294 | 0.0003 | 1.03 | 0.02925 | 0.0294 | 0.02925 | 1734 |
| 1723065720 | 0.0291 | 0.0006 | 2.11 | 0.0285 | 0.03 | 0.0285 | 4018 |
| 1722979800 | 0.0285 | 0.001 | 3.64 | 0.0252 | 0.0285 | 0.02 | 78677 |
| 1722893340 | 0.0275 | -0.0017 | -5.82 | 0.0275 | 0.0275 | 0.0275 | 10000 |
| 1722634020 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1722547620 | 0.0292 | -0.00229 | -7.27 | 0.032 | 0.03395 | 0.0292 | 123621 |
| 1722460980 | 0.03149 | 0 | 0.00 | 0.03149 | 0.03149 | 0.03149 | 0 |
| 1722374580 | 0.03149 | 0 | 0.00 | 0.03149 | 0.03149 | 0.03149 | 0 |
| 1722288180 | 0.03149 | -0.00057 | -1.78 | 0.0332 | 0.03365 | 0.03149 | 24590 |
| 1722029100 | 0.03206 | -0.00156 | -4.64 | 0.02948 | 0.03206 | 0.02948 | 3035 |
| 1721942400 | 0.03362 | 0.00107 | 3.29 | 0.03322 | 0.0359 | 0.0257 | 84118 |
| 1721856480 | 0.03255 | -0.00145 | -4.26 | 0.0292 | 0.034 | 0.0292 | 107005 |
| 1721770140 | 0.034 | 0.0001 | 0.29 | 0.03155 | 0.034 | 0.03155 | 170370 |
| 1721683740 | 0.0339 | 0.00228 | 7.21 | 0.0251 | 0.034 | 0.0251 | 11520 |
| 1721424180 | 0.03162 | 0.00162 | 5.40 | 0.0305 | 0.0359 | 0.0251 | 20155 |
| 1721337960 | 0.03 | 0 | 0.00 | 0.034 | 0.0359 | 0.03 | 49400 |
| 1721251320 | 0.03 | -0.003 | -9.09 | 0.035 | 0.035 | 0.03 | 30110 |
| 1721164920 | 0.033 | 0.00354 | 12.02 | 0.0324 | 0.0336 | 0.03 | 7604 |
| 1721078940 | 0.02946 | -0.00554 | -15.83 | 0.036 | 0.036 | 0.027825 | 18888 |
| 1720819200 | 0.035 | 0.00475 | 15.70 | 0.0342 | 0.035 | 0.0295 | 58182 |
| 1720733280 | 0.03025 | 0.00105 | 3.60 | 0.0331 | 0.037 | 0.03025 | 50783 |
| 1720646880 | 0.0292 | -0.008 | -21.51 | 0.031482 | 0.031482 | 0.0292 | 11017 |
| 1720560540 | 0.0371999 | 0.0061999 | 20.00 | 0.0371999 | 0.0371999 | 0.0371999 | 256 |
| 1720473600 | 0.031 | 0.00145 | 4.91 | 0.03 | 0.0357499 | 0.03 | 14891 |
| 1720214640 | 0.02955 | 5.0E-5 | 0.17 | 0.034 | 0.034 | 0.0206 | 995840 |
| 1720041000 | 0.0295 | -0.0085 | -22.37 | 0.03955 | 0.0412 | 0.022 | 840509 |
| 1719955740 | 0.038 | -0.00175 | -4.40 | 0.04 | 0.04125 | 0.038 | 112000 |
| 1719868980 | 0.03975 | -0.00145 | -3.52 | 0.0415 | 0.0415 | 0.03302 | 26600 |
| 1719610020 | 0.0412 | 0.0012 | 3.00 | 0.0412 | 0.04195 | 0.0412 | 28330 |
| 1719523200 | 0.04 | -0.0048 | -10.71 | 0.0429999 | 0.0453 | 0.04 | 73545 |
| 1719437040 | 0.0448 | -0.0004 | -0.88 | 0.0442 | 0.0448 | 0.0404 | 40863 |
| 1719350880 | 0.0452 | 0.0056 | 14.14 | 0.044 | 0.048 | 0.044 | 19930 |
| 1719264540 | 0.0396 | -0.00365 | -8.44 | 0.0443 | 0.048 | 0.0396 | 14420 |
| 1719005220 | 0.0432499 | 0.0022499 | 5.49 | 0.04 | 0.0443 | 0.04 | 42850 |
| 1718918640 | 0.041 | -0.003 | -6.82 | 0.0395 | 0.045525 | 0.0395 | 48000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
