Dark

BMMJ
BODY AND MIND INC
stock OTC

Inactive

Aug 28, 2025

0.0100USD+25.000%(+0.0020)19,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	0.005000	0.010000	0.005000	0.010000	+25.000%	19,000	0.000%
2025-08-11	0.005000	0.008000	0.005000	0.008000	+60.000%	41,752	+25.000%
2025-08-08	0.005000	0.005000	0.004000	0.005000	+400.000%	65,000	+100.000%
2025-07-29	0.001000	0.001000	0.001000	0.001000	0.000%	1,481	+900.000%
2025-07-28	0.001000	0.001000	0.001000	0.001000	0.000%	100	+900.000%
2025-07-25	0.001000	0.001000	0.001000	0.001000	0.000%	400	+900.000%
2025-07-23	0.000100	0.001000	0.000100	0.001000	-80.000%	9,550	+900.000%
2025-07-22	0.005000	0.005000	0.005000	0.005000	-16.667%	31,994	+100.000%
2025-07-18	0.006000	0.006000	0.006000	0.006000	+599,900.000%	8,203	+66.667%
2025-06-26	0.000001	0.000001	0.000001	0.000001	-99.800%	32,100	+999,900.000%
2025-06-11	0.000500	0.000500	0.000500	0.000500	0.000%	300	+1,900.000%
2025-06-10	0.000500	0.000500	0.000500	0.000500	0.000%	1,213	+1,900.000%
2025-06-04	0.000500	0.000500	0.000500	0.000500	0.000%	2,210	+1,900.000%
2025-06-02	0.000500	0.000500	0.000500	0.000500	+316.667%	10,291	+1,900.000%
2025-05-22	0.000120	0.010000	0.000120	0.000120	-98.286%	31,500	+8,233.333%
2025-05-16	0.000100	0.007000	0.000100	0.007000	+6,900.000%	22,300	+42.857%
2025-05-12	0.000100	0.000100	0.000100	0.000100	-98.718%	1,000	+9,900.000%
2025-04-25	0.007800	0.007800	0.007800	0.007800	+0.645%	10,000	+28.205%
2025-02-14	0.009000	0.009000	0.007750	0.007750	-3.125%	14,000	+29.032%
2025-02-12	0.009000	0.009000	0.007500	0.008000	+6.667%	56,766	+25.000%
2025-02-11	0.008000	0.008000	0.007500	0.007500	-16.667%	9,100	+33.333%
2025-02-10	0.009000	0.010000	0.009000	0.009000	+16.129%	71,000	+11.111%
2025-02-07	0.007000	0.008500	0.007000	0.007750	-25.481%	107,380	+29.032%
2025-02-06	0.007000	0.010400	0.007000	0.010400	+48.571%	212,508	-3.846%
2025-02-05	0.007000	0.007000	0.007000	0.007000	-22.222%	10,000	+42.857%
2025-02-04	0.009000	0.009000	0.009000	0.009000	0.000%	80,000	+11.111%
2025-01-31	0.010000	0.010000	0.005000	0.009000	-34.545%	730,000	+11.111%
2025-01-30	0.008300	0.017400	0.007000	0.013750	+67.683%	313,255	-27.273%
2025-01-29	0.008100	0.009100	0.008000	0.008200	-50.152%	80,158	+21.951%
2025-01-28	0.016500	0.016500	0.012000	0.016450	+16.667%	10,500	-39.210%
2025-01-27	0.014100	0.014100	0.014100	0.014100	+12.800%	285	-29.078%
2025-01-24	0.013850	0.017700	0.012500	0.012500	-0.715%	2,120	-20.000%
2025-01-23	0.017400	0.019000	0.010300	0.012590	-9.097%	23,665	-20.572%
2025-01-22	0.013850	0.013850	0.013850	0.013850	+10.800%	250	-27.798%
2025-01-21	0.010000	0.012500	0.010000	0.012500	-5.873%	2,916	-20.000%
2025-01-17	0.013150	0.013280	0.013150	0.013280	-3.768%	11,950	-24.699%
2025-01-16	0.013800	0.013800	0.013800	0.013800	+5.991%	950	-27.536%
2025-01-14	0.012500	0.017500	0.012500	0.013020	+4.160%	12,150	-23.195%
2025-01-13	0.015000	0.015000	0.012500	0.012500	-37.500%	21,000	-20.000%
2025-01-10	0.020000	0.020000	0.020000	0.020000	0.000%	5,000	-50.000%
2025-01-08	0.020000	0.020000	0.020000	0.020000	+14.286%	30,000	-50.000%
2025-01-07	0.017550	0.017550	0.017500	0.017500	-12.500%	2,950	-42.857%
2025-01-06	0.016900	0.020000	0.015000	0.020000	0.000%	20,999	-50.000%
2025-01-03	0.012400	0.020000	0.012400	0.020000	-6.542%	21,045	-50.000%
2025-01-02	0.014750	0.021400	0.014650	0.021400	+71.200%	35,500	-53.271%
2024-12-31	0.015000	0.017100	0.012300	0.012500	+0.806%	17,410	-20.000%
2024-12-30	0.014100	0.014100	0.012300	0.012400	+0.813%	25,710	-19.355%
2024-12-27	0.012300	0.017100	0.012300	0.012300	-28.070%	13,363	-18.699%
2024-12-26	0.012300	0.017100	0.012300	0.017100	+32.970%	13,381	-41.520%
2024-12-24	0.013700	0.016150	0.012780	0.012860	-24.353%	137,235	-22.240%
2024-12-23	0.021900	0.021900	0.017000	0.017000	+16.838%	17,500	-41.176%
2024-12-20	0.014500	0.017400	0.008500	0.014550	+1.042%	38,550	-31.271%
2024-12-19	0.014400	0.024500	0.014400	0.014400	-28.000%	64,075	-30.556%
2024-12-18	0.018000	0.020000	0.010450	0.020000	+10.803%	150,868	-50.000%
2024-12-17	0.008600	0.018050	0.008600	0.018050	+65.596%	29,700	-44.598%
2024-12-16	0.009050	0.010900	0.007800	0.010900	+3.810%	100,921	-8.257%
2024-12-13	0.008800	0.010550	0.008100	0.010500	+29.630%	227,720	-4.762%
2024-12-12	0.010000	0.010000	0.007300	0.008100	+1.250%	134,224	+23.457%
2024-12-11	0.008800	0.009000	0.008000	0.008000	+14.286%	30,150	+25.000%
2024-12-10	0.010000	0.010000	0.007000	0.007000	-30.000%	254,764	+42.857%
2024-12-09	0.010000	0.010175	0.010000	0.010000	+5.263%	11,000	0.000%
2024-12-06	0.010050	0.010050	0.009500	0.009500	-9.524%	5,970	+5.263%
2024-12-04	0.010000	0.010500	0.010000	0.010500	+12.903%	10,279	-4.762%
2024-12-03	0.010000	0.010000	0.009300	0.009300	-7.921%	19,500	+7.527%
2024-12-02	0.010100	0.010100	0.010100	0.010100	-1.463%	1,000	-0.990%
2024-11-29	0.008000	0.010535	0.008000	0.010250	+2.500%	37,482	-2.439%
2024-11-27	0.010000	0.010000	0.010000	0.010000	+8.108%	6,010	0.000%
2024-11-26	0.009600	0.010300	0.009250	0.009250	+2.778%	72,605	+8.108%
2024-11-25	0.008000	0.009000	0.008000	0.009000	+2.273%	39,613	+11.111%
2024-11-22	0.014200	0.014200	0.007100	0.008800	-32.308%	239,992	+13.636%
2024-11-21	0.012100	0.013000	0.010550	0.013000	+7.438%	13,200	-23.077%
2024-11-20	0.012700	0.014200	0.012100	0.012100	-3.586%	32,400	-17.355%
2024-11-19	0.014299	0.014299	0.010450	0.012550	-2.713%	41,091	-20.319%
2024-11-18	0.010000	0.015500	0.010000	0.012900	-10.105%	20,900	-22.481%
2024-11-15	0.020000	0.020000	0.010200	0.014350	-24.074%	433,571	-30.314%
2024-11-14	0.020000	0.020000	0.018350	0.018900	-5.500%	8,850	-47.090%
2024-11-13	0.020000	0.020000	0.018950	0.020000	+11.111%	5,528	-50.000%
2024-11-12	0.015100	0.020000	0.015100	0.018000	+19.601%	5,600	-44.444%
2024-11-11	0.017500	0.017500	0.015050	0.015050	-19.947%	6,050	-33.555%
2024-11-08	0.020000	0.020000	0.018750	0.018800	-1.053%	2,413	-46.809%
2024-11-07	0.019200	0.019200	0.019000	0.019000	+5.556%	8,250	-47.368%
2024-11-06	0.020000	0.020000	0.018000	0.018000	-10.000%	124,740	-44.444%
2024-11-05	0.020000	0.020000	0.020000	0.020000	-8.257%	10,100	-50.000%
2024-11-04	0.022000	0.022000	0.021800	0.021800	-0.909%	13,225	-54.128%
2024-11-01	0.020000	0.022000	0.020000	0.022000	+1.149%	117,029	-54.545%
2024-10-31	0.022000	0.022000	0.021200	0.021750	-6.652%	100,000	-54.023%
2024-10-30	0.022000	0.023300	0.022000	0.023300	+1.304%	4,100	-57.082%
2024-10-29	0.022000	0.023000	0.022000	0.023000	+2.222%	78,242	-56.522%
2024-10-28	0.024000	0.024000	0.021000	0.022500	+5.140%	25,900	-55.556%
2024-10-25	0.022750	0.024000	0.021200	0.021400	-2.727%	92,500	-53.271%
2024-10-24	0.025000	0.025000	0.022000	0.022000	-4.348%	21,380	-54.545%
2024-10-23	0.020800	0.034900	0.020000	0.023000	+8.235%	436,142	-56.522%
2024-10-22	0.029580	0.034900	0.021250	0.021250	-20.113%	10,138	-52.941%
2024-10-21	0.023000	0.028950	0.023000	0.026600	-12.066%	36,600	-62.406%
2024-10-18	0.028950	0.032500	0.028950	0.030250	+6.327%	10,140	-66.942%
2024-10-17	0.028450	0.028450	0.028450	0.028450	0.000%	500	-64.851%
2024-10-16	0.023800	0.028450	0.021300	0.028450	+6.355%	55,188	-64.851%
2024-10-15	0.026000	0.026750	0.025900	0.026750	-4.584%	54,500	-62.617%
2024-10-14	0.028035	0.028035	0.028035	0.028035	+17.794%	18,028	-64.330%
2024-10-11	0.022000	0.029850	0.020800	0.023800	-26.769%	287,553	-57.983%
2024-10-09	0.032500	0.032500	0.032500	0.032500	+12.069%	49,217	-69.231%
2024-10-07	0.031200	0.031200	0.028800	0.029000	+0.694%	3,775	-65.517%
2024-10-04	0.028800	0.028800	0.028800	0.028800	0.000%	6,000	-65.278%
2024-10-03	0.028800	0.028800	0.028800	0.028800	0.000%	3,000	-65.278%
2024-10-02	0.028800	0.028800	0.028800	0.028800	+2.637%	10,160	-65.278%
2024-09-30	0.028800	0.028800	0.028060	0.028060	-2.569%	1,200	-64.362%
2024-09-26	0.025740	0.032500	0.025100	0.028800	0.000%	84,841	-65.278%
2024-09-25	0.028800	0.028800	0.028800	0.028800	-11.385%	3,010	-65.278%
2024-09-24	0.029850	0.032500	0.025100	0.032500	+5.280%	25,649	-69.231%
2024-09-20	0.025200	0.031900	0.025200	0.030870	+42.258%	135,673	-67.606%
2024-09-19	0.033800	0.033800	0.021700	0.021700	-29.887%	16,637	-53.917%
2024-09-18	0.030000	0.030950	0.026000	0.030950	+14.630%	4,590	-67.690%
2024-09-17	0.031400	0.032785	0.027000	0.027000	-12.763%	24,150	-62.963%
2024-09-13	0.030950	0.030950	0.030950	0.030950	+19.038%	4,150	-67.690%
2024-09-12	0.030100	0.030100	0.026000	0.026000	0.000%	7,375	-61.538%
2024-09-11	0.026000	0.026000	0.026000	0.026000	-10.345%	24,000	-61.538%
2024-09-09	0.029000	0.029000	0.029000	0.029000	+5.455%	10,000	-65.517%
2024-09-05	0.027500	0.027500	0.027500	0.027500	+5.769%	1,080	-63.636%
2024-09-04	0.027200	0.027200	0.026000	0.026000	+2.362%	200	-61.538%
2024-08-30	0.025400	0.025400	0.025400	0.025400	0.000%	280	-60.630%
2024-08-29	0.026000	0.026000	0.025400	0.025400	-3.053%	111,000	-60.630%
2024-08-28	0.022000	0.026200	0.022000	0.026200	+19.091%	20,565	-61.832%
2024-08-27	0.021600	0.022000	0.021600	0.022000	-2.222%	5,000	-54.545%
2024-08-26	0.029860	0.029860	0.021600	0.022500	-35.714%	47,058	-55.556%
2024-08-23	0.035000	0.035000	0.035000	0.035000	-2.507%	6,800	-71.429%
2024-08-22	0.030000	0.035900	0.030000	0.035900	+45.935%	11,392	-72.145%
2024-08-20	0.025100	0.025100	0.021900	0.024600	-15.609%	65,500	-59.350%
2024-08-19	0.035900	0.035900	0.028580	0.029150	-5.968%	19,046	-65.695%
2024-08-16	0.029200	0.031930	0.029200	0.031000	+22.530%	24,258	-67.742%
2024-08-15	0.025300	0.025300	0.025300	0.025300	-12.759%	10,383	-60.474%
2024-08-14	0.030000	0.030000	0.029000	0.029000	+1.754%	73,934	-65.517%
2024-08-13	0.030000	0.030000	0.028500	0.028500	-2.564%	17,228	-64.912%
2024-08-12	0.028500	0.030000	0.028500	0.029250	0.000%	12,622	-65.812%
2024-08-09	0.029250	0.029250	0.029250	0.029250	-0.510%	10,470	-65.812%
2024-08-08	0.029250	0.029400	0.029250	0.029400	+1.031%	1,734	-65.986%
2024-08-07	0.028500	0.030000	0.028500	0.029100	+2.105%	4,018	-65.636%
2024-08-06	0.025200	0.028500	0.020000	0.028500	+3.636%	78,677	-64.912%
2024-08-05	0.027500	0.027500	0.027500	0.027500	-5.822%	10,000	-63.636%
2024-08-01	0.032000	0.033950	0.029200	0.029200	-7.272%	123,621	-65.753%
2024-07-29	0.033200	0.033650	0.031490	0.031490	-1.778%	24,590	-68.244%
2024-07-26	0.029480	0.032060	0.029480	0.032060	-4.640%	3,035	-68.808%
2024-07-25	0.033220	0.035900	0.025700	0.033620	+3.287%	84,118	-70.256%
2024-07-24	0.029200	0.034000	0.029200	0.032550	-4.265%	107,005	-69.278%
2024-07-23	0.031550	0.034000	0.031550	0.034000	+0.295%	170,370	-70.588%
2024-07-22	0.025100	0.034000	0.025100	0.033900	+7.211%	11,520	-70.501%
2024-07-19	0.030500	0.035900	0.025100	0.031620	+5.400%	20,155	-68.374%
2024-07-18	0.034000	0.035900	0.030000	0.030000	0.000%	49,400	-66.667%
2024-07-17	0.035000	0.035000	0.030000	0.030000	-9.091%	30,110	-66.667%
2024-07-16	0.032400	0.033600	0.030000	0.033000	+12.016%	7,604	-69.697%
2024-07-15	0.036000	0.036000	0.027825	0.029460	-15.829%	18,888	-66.056%
2024-07-12	0.034200	0.035000	0.029500	0.035000	+15.702%	58,182	-71.429%
2024-07-11	0.033100	0.037000	0.030250	0.030250	+3.596%	50,783	-66.942%
2024-07-10	0.031482	0.031482	0.029200	0.029200	-21.505%	11,017	-65.753%
2024-07-09	0.037200	0.037200	0.037200	0.037200	+20.000%	256	-73.118%
2024-07-08	0.030000	0.035750	0.030000	0.031000	+4.907%	14,891	-67.742%
2024-07-05	0.034000	0.034000	0.020600	0.029550	+0.169%	995,840	-66.159%
2024-07-03	0.039550	0.041200	0.022000	0.029500	-22.368%	840,509	-66.102%
2024-07-02	0.040000	0.041250	0.038000	0.038000	-4.403%	112,000	-73.684%
2024-07-01	0.041500	0.041500	0.033020	0.039750	-3.519%	26,600	-74.843%
2024-06-28	0.041200	0.041950	0.041200	0.041200	+3.000%	28,330	-75.728%
2024-06-27	0.043000	0.045300	0.040000	0.040000	-10.714%	73,545	-75.000%
2024-06-26	0.044200	0.044800	0.040400	0.044800	-0.885%	40,863	-77.679%
2024-06-25	0.044000	0.048000	0.044000	0.045200	+14.141%	19,930	-77.876%
2024-06-24	0.044300	0.048000	0.039600	0.039600	-8.439%	14,420	-74.747%
2024-06-21	0.040000	0.044300	0.040000	0.043250	+5.488%	42,850	-76.879%
2024-06-20	0.039500	0.045525	0.039500	0.041000	-6.818%	48,000	-75.610%
2024-06-18	0.050000	0.050000	0.044000	0.044000	0.000%	6,145	-77.273%
2024-06-17	0.039400	0.044000	0.039400	0.044000	0.000%	21,010	-77.273%
2024-06-14	0.046650	0.051300	0.037000	0.044000	-7.524%	292,291	-77.273%
2024-06-13	0.047580	0.047580	0.047580	0.047580	-7.070%	1,819	-78.983%
2024-06-12	0.047120	0.051200	0.044300	0.051200	+2.400%	44,914	-80.469%
2024-06-11	0.050000	0.050000	0.043200	0.050000	0.000%	184,020	-80.000%
2024-06-10	0.048000	0.050000	0.047500	0.050000	0.000%	22,970	-80.000%
2024-06-07	0.048375	0.050000	0.044400	0.050000	-3.475%	138,991	-80.000%
2024-06-06	0.051700	0.051800	0.051700	0.051800	+1.243%	1,600	-80.695%
2024-06-05	0.055000	0.071100	0.051164	0.051164	-14.584%	31,251	-80.455%
2024-06-04	0.046750	0.059900	0.044300	0.059900	+21.353%	129,467	-83.306%
2024-06-03	0.050200	0.051000	0.049360	0.049360	-1.280%	116,095	-79.741%
2024-05-31	0.050000	0.052000	0.045000	0.050000	+2.041%	70,299	-80.000%
2024-05-30	0.050000	0.055000	0.049000	0.049000	-4.854%	4,650	-79.592%
2024-05-29	0.048600	0.051500	0.046380	0.051500	-1.341%	99,125	-80.583%
2024-05-28	0.050250	0.054600	0.048000	0.052200	-3.333%	196,836	-80.843%
2024-05-24	0.057500	0.059920	0.043500	0.054000	-13.600%	3,055,625	-81.481%
2024-05-23	0.063000	0.072480	0.062500	0.062500	-21.384%	42,981	-84.000%
2024-05-22	0.073800	0.079500	0.062000	0.079500	-0.501%	19,134	-87.421%
2024-05-21	0.067200	0.079900	0.065450	0.079900	+13.818%	39,975	-87.484%
2024-05-20	0.072500	0.076000	0.065000	0.070200	-6.971%	30,776	-85.755%
2024-05-17	0.075460	0.075460	0.075460	0.075460	-5.675%	500	-86.748%
2024-05-16	0.072500	0.080000	0.072500	0.080000	0.000%	81,716	-87.500%
2024-05-15	0.074000	0.080000	0.067700	0.080000	0.000%	107,960	-87.500%
2024-05-14	0.071300	0.080000	0.070700	0.080000	0.000%	22,100	-87.500%
2024-05-13	0.080000	0.080000	0.072550	0.080000	+10.041%	2,386	-87.500%
2024-05-10	0.069600	0.080000	0.069600	0.072700	+2.049%	6,451	-86.245%
2024-05-09	0.074080	0.074080	0.067500	0.071240	-3.403%	23,820	-85.963%
2024-05-08	0.076000	0.076000	0.070000	0.073750	-9.063%	29,131	-86.441%
2024-05-07	0.081100	0.081100	0.070000	0.081100	+9.743%	58,545	-87.670%
2024-05-06	0.074950	0.082400	0.070700	0.073900	-3.272%	244,005	-86.468%
2024-05-03	0.072700	0.078100	0.068000	0.076400	+5.452%	55,009	-86.911%
2024-05-02	0.082400	0.082400	0.072450	0.072450	+3.500%	6,300	-86.197%
2024-05-01	0.080800	0.085200	0.070000	0.070000	-17.937%	144,169	-85.714%
2024-04-30	0.079400	0.085300	0.065000	0.085300	+7.838%	364,485	-88.277%
2024-04-29	0.067340	0.079100	0.059600	0.079100	-0.378%	6,100	-87.358%
2024-04-26	0.064640	0.079400	0.059500	0.079400	+13.429%	14,100	-87.406%
2024-04-25	0.070000	0.070000	0.064120	0.070000	+11.111%	3,200	-85.714%
2024-04-24	0.065000	0.070000	0.063000	0.063000	-5.263%	31,175	-84.127%
2024-04-23	0.059700	0.070000	0.059500	0.066500	-10.738%	219,250	-84.962%
2024-04-22	0.070000	0.077500	0.057800	0.074500	-1.974%	4,620	-86.577%
2024-04-19	0.078000	0.078000	0.060000	0.076000	+21.019%	35,450	-86.842%
2024-04-18	0.062900	0.079450	0.062800	0.062800	-21.500%	63,355	-84.076%
2024-04-17	0.067600	0.080000	0.065350	0.080000	+23.839%	53,420	-87.500%
2024-04-16	0.061240	0.067600	0.060320	0.064600	-4.438%	176,625	-84.520%
2024-04-15	0.074000	0.075200	0.042100	0.067600	-8.587%	450,792	-85.207%
2024-04-12	0.079300	0.079300	0.070000	0.073950	-1.400%	70,352	-86.477%
2024-04-11	0.070800	0.078375	0.070620	0.075000	0.000%	101,850	-86.667%
2024-04-10	0.077350	0.077350	0.072500	0.075000	+10.294%	20,418	-86.667%
2024-04-09	0.068500	0.083450	0.066750	0.068000	-13.376%	103,220	-85.294%
2024-04-08	0.078500	0.078500	0.078500	0.078500	+7.240%	769	-87.261%
2024-04-05	0.078220	0.085000	0.073200	0.073200	-15.376%	2,500	-86.339%
2024-04-04	0.079850	0.086500	0.075000	0.086500	+1.051%	287,214	-88.439%
2024-04-03	0.063100	0.085600	0.063100	0.085600	+29.599%	121,213	-88.318%
2024-04-02	0.088500	0.088500	0.066050	0.066050	-8.391%	33,548	-84.860%
2024-04-01	0.078250	0.087000	0.072100	0.072100	-1.233%	3,810	-86.130%
2024-03-28	0.072957	0.089100	0.066500	0.073000	-17.045%	147,475	-86.301%
2024-03-27	0.079000	0.088000	0.070000	0.088000	0.000%	24,025	-88.636%
2024-03-26	0.080500	0.088000	0.079000	0.088000	-6.383%	94,950	-88.636%
2024-03-25	0.076000	0.094000	0.076000	0.094000	-1.053%	33,137	-89.362%
2024-03-22	0.082600	0.095000	0.075000	0.095000	+7.955%	172,050	-89.474%
2024-03-21	0.078500	0.089000	0.074700	0.088000	-1.124%	296,500	-88.636%
2024-03-20	0.082400	0.089000	0.081800	0.089000	+8.010%	116,450	-88.764%
2024-03-19	0.069840	0.082400	0.065700	0.082400	+16.879%	252,910	-87.864%
2024-03-18	0.059400	0.078700	0.059400	0.070500	-8.442%	131,075	-85.816%
2024-03-15	0.068950	0.077000	0.060000	0.077000	-1.282%	119,675	-87.013%
2024-03-14	0.070100	0.078000	0.065000	0.078000	+2.970%	143,641	-87.179%
2024-03-13	0.077360	0.082300	0.072600	0.075750	-7.959%	218,510	-86.799%
2024-03-12	0.070500	0.082300	0.070500	0.082300	+7.793%	60,000	-87.849%
2024-03-11	0.080900	0.082200	0.076150	0.076350	-3.962%	153,594	-86.902%
2024-03-08	0.068000	0.079500	0.065000	0.079500	+8.904%	202,800	-87.421%
2024-03-07	0.079000	0.084000	0.070000	0.073000	+4.286%	56,726	-86.301%
2024-03-06	0.076400	0.076400	0.070000	0.070000	+7.692%	2,200	-85.714%
2024-03-05	0.059200	0.078000	0.059200	0.065000	-22.619%	81,609	-84.615%
2024-03-04	0.064550	0.084000	0.059200	0.084000	+20.000%	137,197	-88.095%
2024-03-01	0.066480	0.070000	0.059100	0.070000	+6.626%	17,185	-85.714%
2024-02-29	0.070000	0.073300	0.064550	0.065650	-16.263%	49,655	-84.768%
2024-02-28	0.069600	0.078400	0.069600	0.078400	+12.563%	13,900	-87.245%
2024-02-27	0.078400	0.084000	0.069650	0.069650	-3.931%	10,700	-85.642%
2024-02-26	0.058500	0.084000	0.058500	0.072500	+3.056%	16,064	-86.207%
2024-02-23	0.070350	0.070350	0.070350	0.070350	-3.259%	236	-85.785%
2024-02-22	0.073000	0.084000	0.070400	0.072720	-11.317%	218,552	-86.249%
2024-02-21	0.077550	0.084000	0.077400	0.082000	+4.459%	13,500	-87.805%
2024-02-20	0.075100	0.079000	0.075100	0.078500	-0.633%	29,725	-87.261%
2024-02-16	0.083200	0.083200	0.077900	0.079000	-3.893%	29,000	-87.342%
2024-02-15	0.084000	0.084000	0.082200	0.082200	-2.143%	20,000	-87.835%
2024-02-14	0.078000	0.086000	0.070000	0.084000	-2.326%	18,100	-88.095%
2024-02-13	0.086000	0.086000	0.077600	0.086000	-1.149%	64,849	-88.372%
2024-02-12	0.087000	0.087000	0.083100	0.087000	+0.870%	22,600	-88.506%
2024-02-09	0.084800	0.089000	0.080000	0.086250	+2.071%	34,801	-88.406%
2024-02-08	0.084800	0.088000	0.084000	0.084500	-3.977%	11,213	-88.166%
2024-02-07	0.089000	0.089000	0.075500	0.088000	+3.529%	2,600	-88.636%
2024-02-06	0.070100	0.089000	0.070100	0.085000	-2.857%	389,118	-88.235%
2024-02-05	0.089000	0.089000	0.080000	0.087500	-1.685%	13,120	-88.571%
2024-02-02	0.089000	0.089000	0.077060	0.089000	+7.229%	92,216	-88.764%
2024-02-01	0.074600	0.087500	0.073950	0.083000	-5.143%	61,950	-87.952%
2024-01-31	0.087500	0.087500	0.087500	0.087500	+16.667%	110	-88.571%
2024-01-30	0.089000	0.089000	0.071120	0.075000	-9.856%	1,420	-86.667%
2024-01-29	0.089000	0.089000	0.070860	0.083200	-6.517%	15,311	-87.981%
2024-01-26	0.079500	0.089000	0.079000	0.089000	+7.229%	11,823	-88.764%
2024-01-25	0.083000	0.089000	0.069500	0.083000	+1.591%	3,600	-87.952%
2024-01-24	0.083000	0.089000	0.075000	0.081700	-1.566%	37,056	-87.760%
2024-01-23	0.083000	0.083000	0.083000	0.083000	+7.443%	100	-87.952%
2024-01-22	0.074750	0.077250	0.074750	0.077250	-13.202%	15,625	-87.055%
2024-01-19	0.076240	0.089000	0.067000	0.089000	+10.973%	28,500	-88.764%
2024-01-18	0.073650	0.080200	0.072280	0.080200	+1.648%	57,807	-87.531%
2024-01-17	0.067000	0.078900	0.067000	0.078900	-1.375%	87,458	-87.326%
2024-01-16	0.079900	0.080000	0.066000	0.080000	0.000%	38,058	-87.500%
2024-01-12	0.075100	0.080100	0.061000	0.080000	-0.990%	91,500	-87.500%
2024-01-11	0.080800	0.080800	0.080800	0.080800	+7.020%	500	-87.624%
2024-01-10	0.081400	0.081400	0.075500	0.075500	+7.857%	4,160	-86.755%
2024-01-09	0.076200	0.082400	0.070000	0.070000	-8.197%	3,578	-85.714%
2024-01-08	0.082800	0.082800	0.076250	0.076250	+2.041%	8,500	-86.885%
2024-01-05	0.077000	0.084000	0.073440	0.074725	-2.702%	32,324	-86.618%
2024-01-04	0.079900	0.079900	0.070000	0.076800	+2.468%	29,640	-86.979%
2024-01-03	0.070000	0.079900	0.070000	0.074950	-0.676%	21,607	-86.658%
2024-01-02	0.084600	0.084600	0.070800	0.075460	+5.391%	4,197	-86.748%
2023-12-29	0.075220	0.075220	0.061000	0.071600	+19.333%	12,800	-86.034%
2023-12-28	0.066400	0.066400	0.060000	0.060000	-2.597%	60,152	-83.333%
2023-12-27	0.056700	0.072500	0.056700	0.061600	-5.231%	41,776	-83.766%
2023-12-26	0.073500	0.089800	0.050100	0.065000	-23.529%	25,193	-84.615%
2023-12-22	0.075950	0.089900	0.075950	0.085000	+9.677%	8,000	-88.235%
2023-12-21	0.065000	0.080100	0.065000	0.077500	-15.761%	43,000	-87.097%
2023-12-20	0.053800	0.092000	0.053800	0.092000	+2.222%	19,130	-89.130%
2023-12-19	0.090000	0.090000	0.071900	0.090000	-1.099%	7,550	-88.889%
2023-12-18	0.067000	0.091000	0.067000	0.091000	+1.111%	10,630	-89.011%
2023-12-15	0.056600	0.091000	0.056600	0.090000	+29.964%	11,350	-88.889%
2023-12-14	0.089450	0.089450	0.069250	0.069250	+8.339%	2,376	-85.560%
2023-12-13	0.058800	0.075000	0.055000	0.063920	-14.773%	113,123	-84.355%
2023-12-12	0.075000	0.075000	0.060000	0.075000	-14.188%	177,150	-86.667%
2023-12-11	0.061500	0.087400	0.060100	0.087400	-2.781%	13,091	-88.558%
2023-12-08	0.089900	0.089900	0.089900	0.089900	+12.179%	2,000	-88.877%
2023-12-07	0.080140	0.080140	0.080140	0.080140	+1.059%	671	-87.522%
2023-12-06	0.064000	0.079300	0.064000	0.079300	-11.791%	22,180	-87.390%
2023-12-05	0.071500	0.089900	0.067350	0.089900	-0.111%	43,850	-88.877%
2023-12-04	0.071560	0.090000	0.071560	0.090000	+8.565%	1,500	-88.889%
2023-12-01	0.072200	0.082900	0.072160	0.082900	+12.088%	13,730	-87.937%
2023-11-30	0.064000	0.076750	0.064000	0.073960	-7.550%	6,600	-86.479%
2023-11-29	0.079900	0.080000	0.071950	0.080000	+11.188%	11,100	-87.500%
2023-11-28	0.066100	0.071950	0.066100	0.071950	+5.809%	2,340	-86.101%
2023-11-27	0.069640	0.072000	0.064000	0.068000	+4.294%	24,410	-85.294%
2023-11-24	0.065200	0.065200	0.065200	0.065200	-10.069%	100	-84.663%
2023-11-22	0.090000	0.090000	0.068000	0.072500	-4.980%	4,700	-86.207%
2023-11-21	0.087500	0.087500	0.076300	0.076300	+15.257%	2,200	-86.894%
2023-11-20	0.080000	0.085000	0.066200	0.066200	-26.444%	26,711	-84.894%
2023-11-17	0.077700	0.090000	0.077700	0.090000	+32.743%	62,800	-88.889%
2023-11-16	0.077800	0.085000	0.067800	0.067800	-5.833%	1,088	-85.251%
2023-11-15	0.076060	0.092500	0.072000	0.072000	-2.755%	11,625	-86.111%
2023-11-14	0.074040	0.074040	0.065200	0.074040	-3.594%	3,725	-86.494%
2023-11-13	0.076800	0.076800	0.076800	0.076800	-4.000%	275	-86.979%
2023-11-10	0.090000	0.090000	0.074040	0.080000	+1.523%	9,958	-87.500%
2023-11-09	0.070000	0.078800	0.070000	0.078800	+12.571%	42,813	-87.310%
2023-11-08	0.078800	0.078800	0.070000	0.070000	-5.405%	7,738	-85.714%
2023-11-07	0.082250	0.082250	0.070000	0.074000	-10.303%	147,000	-86.486%
2023-11-06	0.070000	0.082500	0.070000	0.082500	+3.125%	18,081	-87.879%
2023-11-03	0.070000	0.082500	0.070000	0.080000	0.000%	6,825	-87.500%
2023-11-02	0.074100	0.080000	0.070000	0.080000	0.000%	55,331	-87.500%
2023-11-01	0.072800	0.082500	0.072800	0.080000	+14.286%	26,303	-87.500%
2023-10-31	0.070000	0.070000	0.070000	0.070000	0.000%	248,000	-85.714%
2023-10-30	0.095000	0.095000	0.070000	0.070000	0.000%	45,456	-85.714%
2023-10-27	0.070000	0.082500	0.070000	0.070000	-16.418%	423,340	-85.714%
2023-10-26	0.083750	0.083750	0.083750	0.083750	-14.103%	100	-88.060%
2023-10-25	0.080000	0.097500	0.080000	0.097500	+8.333%	30,258	-89.744%
2023-10-24	0.065200	0.090000	0.065200	0.090000	+12.853%	9,590	-88.889%
2023-10-23	0.078100	0.097500	0.078100	0.079750	+13.929%	2,061	-87.461%
2023-10-20	0.086500	0.090000	0.070000	0.070000	+6.707%	35,092	-85.714%
2023-10-19	0.083150	0.090000	0.065600	0.065600	-18.000%	13,750	-84.756%
2023-10-18	0.066700	0.080000	0.066700	0.080000	-8.362%	21,479	-87.500%
2023-10-17	0.083700	0.091250	0.070000	0.087300	+4.301%	24,200	-88.545%
2023-10-16	0.074226	0.083700	0.067000	0.083700	+3.079%	5,778	-88.053%
2023-10-13	0.075000	0.081200	0.074100	0.081200	+5.222%	10,850	-87.685%
2023-10-12	0.072500	0.080000	0.072500	0.077170	-4.963%	10,500	-87.042%
2023-10-11	0.081500	0.081500	0.081200	0.081200	+3.301%	600	-87.685%
2023-10-10	0.075000	0.078605	0.075000	0.078605	+19.098%	29,300	-87.278%
2023-10-09	0.082500	0.082500	0.065000	0.066000	-11.231%	21,537	-84.848%
2023-10-06	0.081700	0.085600	0.074350	0.074350	-7.410%	19,760	-86.550%
2023-10-05	0.070000	0.085000	0.070000	0.080300	+4.083%	32,850	-87.547%
2023-10-04	0.076850	0.084300	0.076850	0.077150	-1.720%	5,615	-87.038%
2023-10-03	0.078500	0.087000	0.078500	0.078500	-0.064%	5,760	-87.261%
2023-10-02	0.087500	0.087500	0.070000	0.078550	-1.813%	78,318	-87.269%
2023-09-29	0.084500	0.091550	0.070000	0.080000	-5.269%	98,623	-87.500%
2023-09-28	0.084650	0.089500	0.079000	0.084450	+1.138%	137,238	-88.159%
2023-09-27	0.090200	0.090200	0.076600	0.083500	+2.141%	1,690	-88.024%
2023-09-26	0.070500	0.094000	0.070500	0.081750	-3.140%	3,719	-87.768%
2023-09-25	0.082050	0.094300	0.070000	0.084400	-0.764%	35,673	-88.152%
2023-09-22	0.087550	0.096000	0.072000	0.085050	-7.855%	69,205	-88.242%
2023-09-21	0.087500	0.100000	0.087500	0.092300	-12.262%	30,227	-89.166%
2023-09-20	0.102250	0.105200	0.097000	0.105200	+10.620%	36,700	-90.494%
2023-09-19	0.103240	0.103750	0.094000	0.095100	-8.995%	17,223	-89.485%
2023-09-18	0.097000	0.104900	0.096250	0.104500	-5.000%	98,087	-90.431%
2023-09-15	0.099300	0.110000	0.089700	0.110000	+22.222%	131,820	-90.909%
2023-09-14	0.100000	0.101500	0.086000	0.090000	-7.787%	235,790	-88.889%
2023-09-13	0.108100	0.108100	0.079750	0.097600	-2.400%	113,980	-89.754%
2023-09-12	0.112000	0.112000	0.100000	0.100000	0.000%	39,340	-90.000%
2023-09-11	0.088000	0.112300	0.086750	0.100000	+8.108%	238,421	-90.000%
2023-09-08	0.105000	0.107850	0.081900	0.092500	+2.778%	158,848	-89.189%
2023-09-07	0.108940	0.111450	0.090000	0.090000	-10.891%	193,456	-88.889%
2023-09-06	0.089300	0.121000	0.070000	0.101000	+30.323%	807,511	-90.099%
2023-09-05	0.070000	0.083700	0.070000	0.077500	+10.714%	17,500	-87.097%
2023-09-01	0.075000	0.075000	0.065500	0.070000	-6.292%	27,535	-85.714%
2023-08-31	0.062107	0.084500	0.051100	0.074700	+16.628%	90,404	-86.613%
2023-08-30	0.064750	0.078000	0.052000	0.064050	+3.140%	56,332	-84.387%
2023-08-29	0.080000	0.080000	0.051000	0.062100	-4.959%	54,800	-83.897%
2023-08-28	0.065340	0.065340	0.065340	0.065340	+7.556%	400	-84.695%

.dark-mode .Sb3Zyf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sb3Zyf{ color: #333333; background-color: white; border: 2px solid #333333; }BMMJBODY AND MIND INCstock OTC

BMMJ
BODY AND MIND INC
stock OTC