Dark

BMWLF
Bluma Wellness Inc Common Shares (Canada)
stock OTC

Inactive

Apr 14, 2021

1.02USD-0.894%(-0.01)28,888

Pre-market

0.00USD-100.000%(-1.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-14	1.0200	1.0200	0.9900	1.0200	-0.894%	28,888	0.000%
2021-04-13	1.0300	1.0380	0.9900	1.0292	-0.078%	93,379	-0.894%
2021-04-12	1.0300	1.0800	0.9900	1.0300	-2.388%	85,105	-0.971%
2021-04-09	1.0550	1.0760	1.0300	1.0552	+0.495%	22,325	-3.336%
2021-04-08	1.0500	1.0500	1.0100	1.0500	+2.941%	34,445	-2.857%
2021-04-07	1.0900	1.0900	1.0200	1.0200	-5.556%	53,929	0.000%
2021-04-06	1.0900	1.1300	1.0485	1.0800	-1.818%	43,078	-5.556%
2021-04-05	1.1900	1.1900	1.0600	1.1000	+3.189%	57,130	-7.273%
2021-04-01	1.0000	1.1900	1.0000	1.0660	-1.296%	72,101	-4.315%
2021-03-31	0.9500	1.0800	0.9440	1.0800	+9.091%	258,337	-5.556%
2021-03-30	1.0200	1.0200	0.9410	0.9900	-1.000%	671,017	+3.030%
2021-03-29	1.1100	1.1100	0.9730	1.0000	-3.846%	128,752	+2.000%
2021-03-26	1.0400	1.1000	1.0095	1.0400	-4.500%	119,744	-1.923%
2021-03-25	1.0900	1.0900	1.0000	1.0890	-0.092%	203,942	-6.336%
2021-03-24	1.1600	1.1600	1.0895	1.0900	-7.313%	209,861	-6.422%
2021-03-23	1.1550	1.1760	1.0800	1.1760	+4.071%	249,092	-13.265%
2021-03-22	1.1300	1.2200	1.1300	1.1300	-5.042%	185,549	-9.735%
2021-03-19	1.1200	1.1900	1.1140	1.1900	+6.250%	166,136	-14.286%
2021-03-18	1.1700	1.1800	1.1200	1.1200	-1.322%	71,443	-8.929%
2021-03-17	1.1900	1.1900	1.0940	1.1350	+0.442%	134,521	-10.132%
2021-03-16	1.1485	1.1500	1.1100	1.1300	+1.802%	93,860	-9.735%
2021-03-15	1.1100	1.1900	1.0985	1.1100	+0.135%	274,711	-8.108%
2021-03-12	1.1200	1.1200	1.0900	1.1085	+0.773%	70,269	-7.984%
2021-03-11	1.0800	1.1300	1.0695	1.1000	+3.774%	155,147	-7.273%
2021-03-10	1.1100	1.1265	1.0600	1.0600	-4.505%	214,450	-3.774%
2021-03-09	1.0200	1.1300	1.0200	1.1100	+4.717%	95,717	-8.108%
2021-03-08	1.0900	1.1600	1.0600	1.0600	-2.752%	177,570	-3.774%
2021-03-05	1.1400	1.1500	0.9825	1.0900	-4.260%	735,691	-6.422%
2021-03-04	1.2136	1.2400	1.1015	1.1385	-6.680%	468,509	-10.408%
2021-03-03	1.2500	1.2500	1.1815	1.2200	+1.667%	226,213	-16.393%
2021-03-02	1.2280	1.2400	1.1800	1.2000	+3.448%	338,301	-15.000%
2021-03-01	1.1500	1.2160	1.1500	1.1600	+0.826%	398,847	-12.069%
2021-02-26	1.1800	1.2100	1.1100	1.1505	-3.319%	203,997	-11.343%
2021-02-25	1.2500	1.2600	1.1600	1.1900	-4.032%	2,044,378	-14.286%
2021-02-24	1.2800	1.2800	1.2100	1.2400	-1.587%	340,030	-17.742%
2021-02-23	1.2300	1.2600	1.1300	1.2600	+1.613%	586,232	-19.048%
2021-02-22	1.2800	1.2800	1.2000	1.2400	0.000%	307,372	-17.742%
2021-02-19	1.2300	1.2700	1.2000	1.2400	+1.764%	240,343	-17.742%
2021-02-18	1.2300	1.2300	1.1600	1.2185	+0.206%	613,353	-16.291%
2021-02-17	1.2800	1.3100	1.1600	1.2160	-5.000%	447,447	-16.118%
2021-02-16	1.2400	1.2920	1.2100	1.2800	+5.785%	480,320	-20.313%
2021-02-12	1.2500	1.2500	1.1700	1.2100	-2.419%	540,527	-15.702%
2021-02-11	1.3600	1.3800	1.2200	1.2400	-7.463%	894,180	-17.742%
2021-02-10	1.4000	1.4000	1.2485	1.3400	+7.200%	798,899	-23.881%
2021-02-09	1.2500	1.3100	1.2000	1.2500	+2.459%	865,344	-18.400%
2021-02-08	1.1850	1.2600	1.1652	1.2200	+5.309%	3,140,691	-16.393%
2021-02-05	1.1600	1.1850	1.1320	1.1585	+1.623%	737,394	-11.955%
2021-02-04	1.0800	1.1400	1.0350	1.1400	+7.547%	2,825,422	-10.526%
2021-02-03	1.0500	1.0700	1.0300	1.0600	+2.913%	1,279,121	-3.774%
2021-02-02	0.9200	1.0500	0.9172	1.0300	+13.187%	1,178,378	-0.971%
2021-02-01	0.8850	0.9800	0.8610	0.9100	+1.984%	701,843	+12.088%
2021-01-29	1.0200	1.0200	0.8730	0.8923	-1.403%	493,070	+14.311%
2021-01-28	0.9850	0.9850	0.8700	0.9050	+2.981%	1,007,396	+12.707%
2021-01-27	0.9700	0.9700	0.8428	0.8788	-6.461%	2,607,411	+16.067%
2021-01-26	1.0450	1.0450	0.9395	0.9395	-6.331%	680,079	+8.568%
2021-01-25	1.0500	1.0500	0.9840	1.0030	-2.621%	1,030,709	+1.695%
2021-01-22	1.0400	1.0600	0.9950	1.0300	-1.435%	1,529,865	-0.971%
2021-01-21	1.0500	1.0660	1.0200	1.0450	+1.456%	667,655	-2.392%
2021-01-20	1.0300	1.0500	1.0000	1.0300	+1.980%	451,182	-0.971%
2021-01-19	1.1000	1.1000	0.9900	1.0100	+2.020%	868,339	+0.990%
2021-01-15	1.0200	1.0600	0.9600	0.9900	-2.559%	1,557,372	+3.030%
2021-01-14	1.1000	1.1240	1.0000	1.0160	+14.157%	4,536,119	+0.394%
2021-01-13	0.8950	0.9028	0.8400	0.8900	+0.451%	1,097,011	+14.607%
2021-01-12	0.8402	0.9030	0.8402	0.8860	+6.619%	1,164,321	+15.124%
2021-01-11	0.8510	0.9000	0.8100	0.8310	-1.071%	1,181,757	+22.744%
2021-01-08	0.7600	0.8586	0.7550	0.8400	+12.000%	1,245,354	+21.429%
2021-01-07	0.6840	0.7500	0.6700	0.7500	+8.711%	706,674	+36.000%
2021-01-06	0.6950	0.7501	0.6650	0.6899	-1.443%	866,195	+47.848%
2021-01-05	0.6800	0.7238	0.6530	0.7000	+10.063%	320,805	+45.714%
2021-01-04	0.6878	0.6901	0.6300	0.6360	-4.904%	298,417	+60.377%
2020-12-31	0.6935	0.7000	0.6564	0.6688	-3.002%	285,657	+52.512%
2020-12-30	0.6335	0.7135	0.6335	0.6895	+7.734%	574,711	+47.933%
2020-12-29	0.6550	0.6550	0.6170	0.6400	0.000%	122,393	+59.375%
2020-12-28	0.6550	0.7735	0.6300	0.6400	-0.467%	301,059	+59.375%
2020-12-24	0.5700	0.6450	0.5700	0.6430	+15.960%	130,268	+58.631%
2020-12-23	0.6000	0.6000	0.5456	0.5545	-1.771%	260,610	+83.950%
2020-12-22	0.4700	0.5735	0.4700	0.5645	+21.398%	430,649	+80.691%
2020-12-21	0.4200	0.4650	0.3900	0.4650	+8.899%	238,734	+119.355%
2020-12-18	0.4200	0.4285	0.3990	0.4270	+4.350%	699,185	+138.876%
2020-12-17	0.5057	0.5057	0.3980	0.4092	-4.837%	37,879	+149.267%
2020-12-16	0.4245	0.4500	0.3790	0.4300	+0.467%	326,658	+137.209%
2020-12-15	0.5337	0.5337	0.4200	0.4280	-5.100%	95,251	+138.318%
2020-12-14	0.5440	0.5450	0.4370	0.4510	-22.906%	1,167,378	+126.164%
2020-12-11	0.5744	0.6300	0.5744	0.5850	-2.500%	128,726	+74.359%
2020-12-10	0.6200	0.6240	0.5440	0.6000	-4.762%	174,859	+70.000%
2020-12-09	0.6400	0.6600	0.6000	0.6300	-1.563%	162,461	+61.905%
2020-12-08	0.6400	0.6600	0.6350	0.6400	0.000%	236,877	+59.375%
2020-12-07	0.6440	0.6440	0.6203	0.6400	0.000%	220,346	+59.375%
2020-12-04	0.6100	0.6450	0.6100	0.6400	+8.475%	274,311	+59.375%
2020-12-03	0.5750	0.6050	0.5750	0.5900	-1.667%	140,053	+72.881%
2020-12-02	0.6300	0.6300	0.5840	0.6000	-1.639%	34,633	+70.000%
2020-12-01	0.6300	0.6300	0.5840	0.6100	0.000%	97,521	+67.213%
2020-11-30	0.6110	0.6200	0.5900	0.6100	+5.172%	466,242	+67.213%
2020-11-27	0.5800	0.6000	0.5700	0.5800	0.000%	114,890	+75.862%
2020-11-25	0.5000	0.5900	0.5000	0.5800	+17.172%	492,196	+75.862%
2020-11-24	0.5250	0.5355	0.4950	0.4950	-1.000%	106,342	+106.061%
2020-11-23	0.4900	0.5200	0.4600	0.5000	+6.610%	121,450	+104.000%
2020-11-20	0.4525	0.4850	0.4525	0.4690	-0.213%	83,524	+117.484%
2020-11-19	0.4630	0.4700	0.4600	0.4700	+2.174%	37,900	+117.021%
2020-11-18	0.4945	0.4945	0.4600	0.4600	-3.280%	115,187	+121.739%
2020-11-17	0.4600	0.4950	0.4600	0.4756	+0.550%	21,556	+114.466%
2020-11-16	0.4700	0.4800	0.4695	0.4730	-0.839%	60,040	+115.645%
2020-11-13	0.5200	0.5200	0.4700	0.4770	-7.289%	87,287	+113.836%
2020-11-12	0.4980	0.5145	0.4600	0.5145	+2.900%	177,100	+98.251%
2020-11-11	0.5050	0.5150	0.4880	0.5000	+5.241%	57,870	+104.000%
2020-11-10	0.5500	0.5500	0.4700	0.4751	-10.358%	155,136	+114.692%
2020-11-09	0.5340	0.5547	0.5200	0.5300	+6.000%	320,493	+92.453%
2020-11-06	0.4880	0.5001	0.4677	0.5000	+6.383%	558,264	+104.000%
2020-11-05	0.4208	0.4935	0.4208	0.4700	+7.306%	397,730	+117.021%
2020-11-04	0.4210	0.4400	0.4180	0.4380	+1.860%	111,449	+132.877%
2020-11-03	0.4969	0.4969	0.3880	0.4300	+12.418%	42,030	+137.209%
2020-11-02	0.3790	0.4050	0.3700	0.3825	+6.546%	89,224	+166.667%
2020-10-30	0.3500	0.3900	0.3350	0.3590	+2.865%	50,300	+184.123%
2020-10-29	0.3940	0.3940	0.3490	0.3490	-12.531%	2,904	+192.264%
2020-10-28	0.4000	0.4000	0.3690	0.3990	+2.308%	51,510	+155.639%
2020-10-26	0.4035	0.4035	0.3424	0.3900	+5.263%	99,990	+161.538%
2020-10-23	0.3600	0.3705	0.3400	0.3705	+9.003%	71,334	+175.304%
2020-10-22	0.3940	0.4008	0.3399	0.3399	-12.846%	68,210	+200.088%
2020-10-21	0.3950	0.4060	0.3900	0.3900	-2.500%	199,839	+161.538%
2020-10-20	0.4100	0.4200	0.3990	0.4000	0.000%	114,846	+155.000%
2020-10-19	0.4280	0.4350	0.4000	0.4000	0.000%	19,011	+155.000%
2020-10-16	0.4241	0.4455	0.3990	0.4000	+1.215%	83,600	+155.000%
2020-10-15	0.3990	0.4500	0.3910	0.3952	-1.200%	89,358	+158.097%
2020-10-14	0.4201	0.4201	0.3990	0.4000	-4.421%	32,400	+155.000%
2020-10-13	0.4140	0.4185	0.3995	0.4185	-4.886%	13,400	+143.728%
2020-10-12	0.4400	0.4400	0.4400	0.4400	+10.000%	290	+131.818%
2020-10-09	0.4080	0.4080	0.3800	0.4000	0.000%	49,569	+155.000%
2020-10-08	0.4100	0.4100	0.3830	0.4000	-0.621%	14,255	+155.000%
2020-10-07	0.4200	0.4200	0.3793	0.4025	-0.248%	108,492	+153.416%
2020-10-06	0.4083	0.4250	0.4035	0.4035	+0.875%	79,100	+152.788%
2020-10-05	0.4130	0.4150	0.3910	0.4000	-9.091%	40,793	+155.000%
2020-10-02	0.4460	0.4460	0.4000	0.4400	-1.012%	87,000	+131.818%
2020-10-01	0.4390	0.4445	0.4295	0.4445	+3.132%	128,870	+129.471%
2020-09-30	0.4250	0.4310	0.4199	0.4310	+2.864%	63,100	+136.659%
2020-09-29	0.4190	0.4190	0.4190	0.4190	-4.229%	500	+143.437%
2020-09-28	0.4300	0.4439	0.4300	0.4375	+2.700%	210,024	+133.143%
2020-09-24	0.3960	0.4260	0.3960	0.4260	-0.930%	15,615	+139.437%
2020-09-23	0.4672	0.4672	0.4150	0.4300	-3.371%	40,981	+137.209%
2020-09-22	0.4490	0.4500	0.4375	0.4450	+1.136%	11,755	+129.213%
2020-09-21	0.4621	0.4621	0.4090	0.4400	+9.208%	40,949	+131.818%
2020-09-18	0.3920	0.4230	0.3900	0.4029	+2.259%	19,413	+153.165%
2020-09-17	0.4040	0.4090	0.3800	0.3940	0.000%	32,770	+158.883%
2020-09-16	0.4195	0.4235	0.3900	0.3940	-6.190%	189,904	+158.883%
2020-09-15	0.4440	0.4440	0.4150	0.4200	-2.326%	25,571	+142.857%
2020-09-14	0.4551	0.4560	0.4070	0.4300	+2.625%	80,227	+137.209%
2020-09-11	0.4490	0.4600	0.4150	0.4190	-6.889%	133,772	+143.437%
2020-09-10	0.4700	0.4850	0.4299	0.4500	-4.255%	86,399	+126.667%
2020-09-09	0.4365	0.4820	0.4320	0.4700	-1.426%	232,956	+117.021%
2020-09-08	0.4890	0.4930	0.4600	0.4768	-2.694%	22,005	+113.926%
2020-09-04	0.4805	0.4900	0.4700	0.4900	+1.871%	188,028	+108.163%
2020-09-03	0.5500	0.5701	0.4750	0.4810	-1.837%	14,720	+112.058%
2020-09-02	0.4300	0.4900	0.4300	0.4900	+16.445%	53,211	+108.163%
2020-09-01	0.3650	0.4335	0.3650	0.4208	-5.861%	23,009	+142.395%
2020-08-31	0.4290	0.4470	0.4145	0.4470	+3.953%	1,950	+128.188%
2020-08-28	0.4045	0.4500	0.3900	0.4300	0.000%	11,912	+137.209%
2020-08-27	0.4213	0.4425	0.4213	0.4300	-2.273%	5,970	+137.209%
2020-08-26	0.4210	0.4400	0.4100	0.4400	+3.505%	41,264	+131.818%
2020-08-25	0.4501	0.4501	0.4251	0.4251	-7.587%	11,500	+139.944%
2020-08-24	0.4500	0.4600	0.4430	0.4600	+2.222%	46,521	+121.739%
2020-08-21	0.3900	0.4500	0.3900	0.4500	+15.385%	159,392	+126.667%
2020-08-20	0.4300	0.4300	0.3900	0.3900	-14.286%	33,339	+161.538%
2020-08-19	0.4550	0.4550	0.4550	0.4550	+0.220%	240	+124.176%
2020-08-18	0.4510	0.4600	0.4475	0.4540	-1.304%	29,025	+124.670%
2020-08-17	0.4699	0.4700	0.4600	0.4600	0.000%	45,615	+121.739%
2020-08-14	0.4600	0.4600	0.4400	0.4600	+3.955%	62,235	+121.739%
2020-08-13	0.4500	0.5550	0.4425	0.4425	+10.625%	48,192	+130.508%
2020-08-12	0.3600	0.4200	0.3600	0.4000	+2.828%	43,712	+155.000%
2020-08-11	0.4525	0.4525	0.3890	0.3890	+8.056%	66,514	+162.211%
2020-08-10	0.4770	0.4770	0.3600	0.3600	-20.000%	8,700	+183.333%
2020-08-07	0.5000	0.5000	0.4240	0.4500	-10.000%	21,100	+126.667%
2020-08-06	0.5325	0.5600	0.4940	0.5000	-0.990%	60,476	+104.000%
2020-08-05	0.4720	0.5050	0.4590	0.5050	+8.137%	21,900	+101.980%
2020-08-04	0.4990	0.5300	0.0500	0.4670	+4,570.000%	33,171	+118.415%
2020-08-03	0.0100	0.6200	0.0100	0.0100	-97.821%	2,300	+10,100.000%
2020-07-31	0.4890	0.5525	0.4590	0.4590	-6.707%	12,400	+122.222%
2020-07-30	0.4900	0.4920	0.4890	0.4920	-1.006%	15,500	+107.317%
2020-07-29	0.5040	0.5040	0.4740	0.4970	-9.636%	980	+105.231%
2020-07-28	0.5249	0.5500	0.4940	0.5500	+12.474%	1,800	+85.455%
2020-07-27	0.5540	0.6400	0.4890	0.4890	-21.129%	1,396	+108.589%
2020-07-24	0.5225	0.6200	0.5000	0.6200	+20.388%	62,222	+64.516%
2020-07-23	0.5330	0.5330	0.5140	0.5150	-8.036%	9,125	+98.058%
2020-07-22	0.5940	0.6040	0.5000	0.5600	-4.110%	16,076	+82.143%
2020-07-21	0.6330	0.6350	0.5730	0.5840	-8.750%	15,904	+74.658%
2020-07-20	0.6350	0.6400	0.6350	0.6400	-8.897%	5,009	+59.375%
2020-07-17	0.6950	0.7025	0.6900	0.7025	+7.252%	5,675	+45.196%
2020-07-16	0.6550	0.6550	0.6550	0.6550	+1.550%	500	+55.725%
2020-07-14	0.6450	0.6450	0.6450	0.6450	-0.769%	2,000	+58.140%
2020-07-13	0.6500	0.6500	0.6500	0.6500	-0.763%	9,501	+56.923%
2020-07-10	0.7050	0.7050	0.6550	0.6550	+25.359%	17,722	+55.725%
2020-07-08	0.5225	0.5225	0.5225	0.5225	0.000%	2,170	+95.215%

.dark-mode .jjVGdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjVGdK{ color: #333333; background-color: white; border: 2px solid #333333; }BMWLFBluma Wellness Inc Common Shares (Canada)stock OTC

BMWLF
Bluma Wellness Inc Common Shares (Canada)
stock OTC