Body and Mind Inc (QB) (BMMJ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 0.507614213198 | 0.0394 | 0.05 | 0.0394 | 29501 | 0.04250737 | CS |
| 4 | -0.01065 | -21.1940298507 | 0.05025 | 0.0711 | 0.037 | 80685 | 0.04947349 | CS |
| 12 | -0.03865 | -49.392971246 | 0.07825 | 0.0885 | 0.037 | 130869 | 0.06157977 | CS |
| 26 | -0.0339 | -46.1224489796 | 0.0735 | 0.095 | 0.037 | 95909 | 0.06824984 | CS |
| 52 | -0.0154 | -28 | 0.055 | 0.121 | 0.037 | 75872 | 0.07249272 | CS |
| 156 | -0.3304 | -89.2972972973 | 0.37 | 0.59 | 0.005 | 82402 | 0.1575585 | CS |
| 260 | -0.9804 | -96.1176470588 | 1.02 | 1.18 | 0.005 | 90335 | 0.31331606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 0.044 | 0 | 0.00 | 0.05 | 0.05 | 0.044 | 6145 |
| 1718659680 | 0.044 | 0 | 0.00 | 0.0394 | 0.044 | 0.0394 | 21010 |
| 1718400300 | 0.044 | -0.00358 | -7.52 | 0.0466499 | 0.0513 | 0.037 | 292291 |
| 1718314140 | 0.04758 | -0.00362 | -7.07 | 0.04758 | 0.04758 | 0.04758 | 1819 |
| 1718227380 | 0.0512 | 0.0012 | 2.40 | 0.04712 | 0.0512 | 0.0443 | 44914 |
| 1718141340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.0432 | 184020 |
| 1718054880 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.0475 | 22970 |
| 1717795800 | 0.05 | -0.0018 | -3.47 | 0.048375 | 0.05 | 0.0444 | 138991 |
| 1717709400 | 0.0518 | 0.000636 | 1.24 | 0.0517 | 0.0518 | 0.0517 | 1600 |
| 1717622460 | 0.051164 | -0.008736 | -14.58 | 0.055 | 0.0711 | 0.051164 | 31251 |
| 1717536360 | 0.0599 | 0.01054 | 21.35 | 0.04675 | 0.0599 | 0.0443 | 129467 |
| 1717450140 | 0.04936 | -0.00064 | -1.28 | 0.0502 | 0.0509999 | 0.04936 | 116095 |
| 1717190940 | 0.05 | 0.001 | 2.04 | 0.05 | 0.052 | 0.045 | 70299 |
| 1717104540 | 0.049 | -0.0025 | -4.85 | 0.05 | 0.055 | 0.049 | 4650 |
| 1717018020 | 0.0515 | -0.0007 | -1.34 | 0.0486 | 0.0515 | 0.04638 | 99125 |
| 1716931740 | 0.0522 | -0.0018 | -3.33 | 0.05025 | 0.0546 | 0.048 | 196836 |
| 1716585840 | 0.054 | -0.0085 | -13.60 | 0.0575 | 0.05992 | 0.0434999 | 3055625 |
| 1716499740 | 0.0625 | -0.017 | -21.38 | 0.063 | 0.07248 | 0.0625 | 42981 |
| 1716412800 | 0.0795 | -0.0004 | -0.50 | 0.0738 | 0.0795 | 0.062 | 19134 |
| 1716326940 | 0.0799 | 0.0097 | 13.82 | 0.0672 | 0.0799 | 0.06545 | 39975 |
| 1716240180 | 0.0702 | -0.00526 | -6.97 | 0.0725 | 0.076 | 0.065 | 30776 |
| 1715981340 | 0.07546 | -0.00454 | -5.68 | 0.07546 | 0.07546 | 0.07546 | 500 |
| 1715894940 | 0.08 | 0 | 0.00 | 0.0725 | 0.08 | 0.0725 | 81716 |
| 1715808000 | 0.08 | 0 | 0.00 | 0.074 | 0.08 | 0.0677 | 107960 |
| 1715722140 | 0.08 | 0 | 0.00 | 0.0713 | 0.08 | 0.0707 | 22100 |
| 1715635200 | 0.08 | 0.0073 | 10.04 | 0.08 | 0.08 | 0.07255 | 2386 |
| 1715376000 | 0.0727 | 0.00146 | 2.05 | 0.0696 | 0.08 | 0.0696 | 6451 |
| 1715289720 | 0.07124 | -0.00251 | -3.40 | 0.0740799 | 0.0740799 | 0.0675 | 23820 |
| 1715203200 | 0.07375 | -0.00735 | -9.06 | 0.076 | 0.076 | 0.07 | 29131 |
| 1715117340 | 0.0811 | 0.0072001 | 9.74 | 0.0811 | 0.0811 | 0.07 | 58545 |
| 1715030940 | 0.0738999 | -0.0025 | -3.27 | 0.07495 | 0.0824 | 0.0707 | 244005 |
| 1714771740 | 0.0764 | 0.00395 | 5.45 | 0.0727 | 0.0781 | 0.068 | 55009 |
| 1714685340 | 0.07245 | 0.00245 | 3.50 | 0.0824 | 0.0824 | 0.07245 | 6300 |
| 1714598400 | 0.07 | -0.0153 | -17.94 | 0.0808 | 0.0861 | 0.07 | 144169 |
| 1714512600 | 0.0853 | 0.0062 | 7.84 | 0.0794 | 0.0853 | 0.065 | 364485 |
| 1714425720 | 0.0791 | -0.0003 | -0.38 | 0.06734 | 0.0791 | 0.0596 | 6100 |
| 1714166580 | 0.0794 | 0.0094 | 13.43 | 0.06464 | 0.0794 | 0.0595 | 14100 |
| 1714080300 | 0.07 | 0.007 | 11.11 | 0.07 | 0.07 | 0.06412 | 3200 |
| 1713994020 | 0.063 | -0.0035 | -5.26 | 0.065 | 0.07 | 0.063 | 31175 |
| 1713907740 | 0.0665 | -0.008 | -10.74 | 0.0597 | 0.07 | 0.0595 | 219250 |
| 1713821340 | 0.0745 | -0.0015 | -1.97 | 0.07 | 0.0775 | 0.0578 | 4620 |
| 1713561900 | 0.076 | 0.0132 | 21.02 | 0.078 | 0.078 | 0.06 | 35450 |
| 1713475500 | 0.0628 | -0.0172 | -21.50 | 0.0629 | 0.07945 | 0.0628 | 63355 |
| 1713389100 | 0.08 | 0.0154 | 23.84 | 0.0675999 | 0.08 | 0.06535 | 53420 |
| 1713302940 | 0.0646 | -0.003 | -4.44 | 0.06124 | 0.0675999 | 0.06032 | 176625 |
| 1713216000 | 0.0675999 | -0.00635 | -8.59 | 0.074 | 0.0752 | 0.0421 | 450792 |
| 1712957160 | 0.07395 | -0.00105 | -1.40 | 0.0793 | 0.0793 | 0.07 | 70352 |
| 1712870760 | 0.075 | 0 | 0.00 | 0.0708 | 0.078375 | 0.07062 | 101850 |
| 1712784000 | 0.075 | 0.007 | 10.29 | 0.07735 | 0.07735 | 0.0725 | 20418 |
| 1712698140 | 0.068 | -0.0105 | -13.38 | 0.0685 | 0.08345 | 0.06675 | 103220 |
| 1712611200 | 0.0785 | 0.0053 | 7.24 | 0.0785 | 0.0785 | 0.0785 | 769 |
| 1712352000 | 0.0732 | -0.0133 | -15.38 | 0.07822 | 0.085 | 0.0732 | 2500 |
| 1712265780 | 0.0864999 | 0.0008999 | 1.05 | 0.07985 | 0.0864999 | 0.075 | 287214 |
| 1712179500 | 0.0856 | 0.01955 | 29.60 | 0.0631 | 0.0856 | 0.0631 | 121213 |
| 1712092980 | 0.06605 | -0.00605 | -8.39 | 0.0885 | 0.0885 | 0.06605 | 33548 |
| 1712006940 | 0.0721 | -0.0009 | -1.23 | 0.07825 | 0.0869999 | 0.0721 | 3810 |
| 1711660800 | 0.073 | -0.015 | -17.05 | 0.0729569 | 0.0891 | 0.0665 | 147475 |
| 1711574580 | 0.088 | 0 | 0.00 | 0.079 | 0.088 | 0.07 | 24025 |
| 1711488540 | 0.088 | -0.006 | -6.38 | 0.0805 | 0.088 | 0.079 | 94950 |
| 1711401600 | 0.094 | -0.001 | -1.05 | 0.076 | 0.094 | 0.076 | 33137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
