Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.0950 +0.0150 (+18.75%)
Official Closing Price Updated: 3:46 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.600 2.260 1.550 1.870 4,052,083 -0.33(-15.00%)
Apr 26, 2019 2.200 2.200 2.200 0 -0.62(-21.99%)
Apr 25, 2019 3.300 3.350 2.500 2.820 3,332,944 -0.48(-14.55%)
Apr 24, 2019 3.260 3.710 3.200 3.300 1,772,824 -0.17(-4.90%)
Apr 23, 2019 2.850 3.500 2.800 3.470 2,932,531 +0.57(+19.66%)
Apr 22, 2019 2.340 2.920 2.300 2.900 1,751,441 +0.51(+21.34%)
Apr 18, 2019 2.390 2.390 2.390 0 -0.20(-7.72%)
Apr 17, 2019 2.720 3.200 2.210 2.590 3,348,110 -0.14(-5.13%)
Apr 16, 2019 2.340 2.730 2.340 2.730 1,503,359 +0.41(+17.67%)
Apr 15, 2019 2.200 2.470 2.070 2.320 1,421,687 +0.22(+10.48%)
Apr 12, 2019 1.970 2.300 1.940 2.100 1,997,166 +0.16(+8.25%)
Apr 11, 2019 1.650 1.990 1.620 1.940 1,333,489 +0.46(+31.08%)
Apr 10, 2019 1.480 1.630 1.480 1.480 491,668 -0.04(-2.63%)
Apr 09, 2019 1.560 1.560 1.490 1.520 351,881 -0.04(-2.56%)
Apr 08, 2019 1.550 1.600 1.440 1.560 820,043 +0.01(+0.65%)
Apr 05, 2019 1.440 1.560 1.430 1.550 618,485 +0.16(+11.51%)
Apr 04, 2019 1.260 1.460 1.240 1.390 1,575,787 +0.14(+11.20%)
Apr 03, 2019 1.070 1.300 1.060 1.250 1,135,116 +0.10(+8.70%)
Apr 02, 2019 1.000 1.150 0.9900 1.150 622,218 +0.15(+15.00%)
Apr 01, 2019 0.9700 1.110 0.9400 1.000 1,388,016 +0.05(+5.26%)
Mar 29, 2019 0.9500 0.9800 0.9200 0.9500 346,520 +0.00(+0.00%)
Mar 28, 2019 0.9300 0.9600 0.9100 0.9500 418,624 +0.00(+0.00%)
Mar 27, 2019 0.9100 0.9600 0.9100 0.9500 793,189 +0.03(+3.26%)
Mar 26, 2019 0.8300 0.9200 0.8200 0.9200 422,084 +0.08(+9.52%)
Mar 25, 2019 0.8300 0.8400 0.7900 0.8400 1,043,020 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8700 0.7900 0.8400 872,350 +0.03(+3.70%)
Mar 21, 2019 0.8000 0.8100 0.7900 0.8100 362,760 +0.00(+0.00%)
Mar 20, 2019 0.7700 0.8100 0.7700 0.8100 243,680 +0.01(+1.25%)
Mar 19, 2019 0.7700 0.8000 0.7500 0.8000 226,948 +0.02(+2.56%)
Mar 18, 2019 0.7800 0.7900 0.7600 0.7800 140,475 +0.03(+4.00%)
Mar 15, 2019 0.7000 0.8000 0.6700 0.7500 348,447 +0.10(+15.38%)
Mar 14, 2019 0.6400 0.6500 0.6300 0.6500 110,045 +0.02(+3.17%)
Mar 13, 2019 0.6400 0.6400 0.6300 0.6300 35,500 -0.02(-3.08%)
Mar 12, 2019 0.6300 0.6600 0.6300 0.6500 82,738 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6200 0.6500 40,289 +0.02(+3.17%)
Mar 08, 2019 0.6300 0.6400 0.6200 0.6300 40,500 -0.02(-3.08%)
Mar 07, 2019 0.6500 0.6600 0.6200 0.6500 77,146 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6500 0.6500 0.6500 19,750 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6500 37,640 +0.01(+1.56%)
Mar 04, 2019 0.6400 0.6800 0.6400 0.6400 29,300 +0.00(+0.00%)
Mar 01, 2019 0.6600 0.6600 0.6200 0.6400 46,050 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6800 0.6400 0.6400 64,993 -0.05(-7.25%)
Feb 27, 2019 0.6800 0.6900 0.6500 0.6900 132,980 +0.00(+0.00%)
Feb 26, 2019 0.6800 0.7000 0.6800 0.6900 26,500 -0.01(-1.43%)
Feb 25, 2019 0.6800 0.7000 0.6800 0.7000 30,300 -0.01(-1.41%)
Feb 22, 2019 0.6800 0.7100 0.6800 0.7100 55,375 +0.00(+0.00%)
Feb 21, 2019 0.7200 0.7200 0.6800 0.7100 84,113 +0.00(+0.00%)
Feb 20, 2019 0.7300 0.7500 0.6800 0.7100 102,659 -0.05(-6.58%)
Feb 19, 2019 0.7600 0.7700 0.7400 0.7600 67,647 +0.01(+1.33%)
Feb 15, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Feb 14, 2019 0.7600 0.7600 0.7300 0.7400 87,759 -0.01(-1.33%)
Feb 13, 2019 0.7500 0.7600 0.7400 0.7500 133,550 +0.00(+0.00%)
Feb 12, 2019 0.7600 0.7700 0.7500 0.7500 4,950 -0.02(-2.60%)
Feb 11, 2019 0.7500 0.7700 0.7400 0.7700 58,368 +0.03(+4.05%)
Feb 08, 2019 0.7600 0.7800 0.7400 0.7400 32,850 -0.02(-2.63%)
Feb 07, 2019 0.7700 0.8000 0.7500 0.7600 203,510 -0.03(-3.80%)
Feb 06, 2019 0.7600 0.8000 0.7600 0.7900 92,835 -0.01(-1.25%)
Feb 05, 2019 0.7800 0.8000 0.7600 0.8000 105,571 +0.00(+0.00%)
Feb 04, 2019 0.7800 0.8000 0.7800 0.8000 154,904 +0.02(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.