OTC Markets EXMKT - Delayed Quote USD

Body and Mind Inc. (BMMJ)

0.0100

0.0000

(0.00%)

At close: May 12 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
May 9, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 8, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 7, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 6, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 5, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 2, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
May 1, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 30, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 29, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 28, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 25, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	10,000
Apr 24, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 23, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 22, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 21, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 17, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 16, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 15, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 14, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 11, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 10, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 9, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 8, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 7, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 4, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 3, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 2, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Apr 1, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 31, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 28, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 27, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 26, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 25, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 24, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 21, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 20, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 19, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 18, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 17, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 14, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 13, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 12, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 11, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 10, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 7, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 6, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 5, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 4, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 3, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 28, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 27, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 26, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 25, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 24, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 21, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 20, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 19, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 18, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 14, 2025	0.0090	0.0090	0.0077	0.0077	0.0077	14,000
Feb 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2025	0.0090	0.0090	0.0075	0.0080	0.0080	56,766
Feb 11, 2025	0.0080	0.0080	0.0075	0.0075	0.0075	9,100
Feb 10, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	71,000
Feb 7, 2025	0.0070	0.0085	0.0070	0.0077	0.0077	107,380
Feb 6, 2025	0.0070	0.0104	0.0070	0.0104	0.0104	212,508
Feb 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Feb 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
Feb 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 31, 2025	0.0100	0.0100	0.0050	0.0090	0.0090	730,000
Jan 30, 2025	0.0083	0.0174	0.0070	0.0137	0.0137	313,255
Jan 29, 2025	0.0095	0.0136	0.0080	0.0082	0.0082	159,446
Jan 28, 2025	0.0165	0.0165	0.0120	0.0165	0.0165	10,500
Jan 27, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	285
Jan 24, 2025	0.0138	0.0177	0.0125	0.0125	0.0125	2,120
Jan 23, 2025	0.0174	0.0190	0.0103	0.0126	0.0126	23,665
Jan 22, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	250
Jan 21, 2025	0.0100	0.0125	0.0100	0.0125	0.0125	2,916
Jan 17, 2025	0.0132	0.0133	0.0132	0.0133	0.0133	11,950
Jan 16, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	950
Jan 15, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 14, 2025	0.0125	0.0175	0.0125	0.0130	0.0130	12,150
Jan 13, 2025	0.0150	0.0150	0.0125	0.0125	0.0125	21,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jan 7, 2025	0.0176	0.0176	0.0175	0.0175	0.0175	2,950
Jan 6, 2025	0.0169	0.0200	0.0150	0.0200	0.0200	20,999
Jan 3, 2025	0.0124	0.0200	0.0124	0.0200	0.0200	21,045
Jan 2, 2025	0.0148	0.0214	0.0147	0.0214	0.0214	35,500
Dec 31, 2024	0.0150	0.0171	0.0123	0.0125	0.0125	17,410
Dec 30, 2024	0.0141	0.0141	0.0123	0.0124	0.0124	25,710
Dec 27, 2024	0.0123	0.0171	0.0123	0.0123	0.0123	13,363
Dec 26, 2024	0.0123	0.0171	0.0123	0.0171	0.0171	13,381
Dec 24, 2024	0.0137	0.0161	0.0128	0.0129	0.0129	137,235
Dec 23, 2024	0.0219	0.0219	0.0170	0.0170	0.0170	17,500
Dec 20, 2024	0.0145	0.0174	0.0085	0.0146	0.0146	38,550
Dec 19, 2024	0.0144	0.0245	0.0144	0.0144	0.0144	64,075
Dec 18, 2024	0.0180	0.0200	0.0104	0.0200	0.0200	150,868
Dec 17, 2024	0.0086	0.0181	0.0086	0.0181	0.0181	29,700
Dec 16, 2024	0.0091	0.0109	0.0078	0.0109	0.0109	100,921
Dec 13, 2024	0.0088	0.0105	0.0081	0.0105	0.0105	227,720
Dec 12, 2024	0.0100	0.0100	0.0073	0.0081	0.0081	134,224
Dec 11, 2024	0.0088	0.0090	0.0080	0.0080	0.0080	30,150
Dec 10, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	254,764
Dec 9, 2024	0.0100	0.0102	0.0100	0.0100	0.0100	11,000
Dec 6, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	5,970
Dec 5, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 4, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	10,279
Dec 3, 2024	0.0100	0.0100	0.0093	0.0093	0.0093	19,500
Dec 2, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	1,000
Nov 29, 2024	0.0080	0.0105	0.0080	0.0103	0.0103	37,026
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,010
Nov 26, 2024	0.0096	0.0103	0.0093	0.0093	0.0093	72,605
Nov 25, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	39,613
Nov 22, 2024	0.0142	0.0142	0.0071	0.0088	0.0088	239,992
Nov 21, 2024	0.0121	0.0130	0.0105	0.0130	0.0130	13,200
Nov 20, 2024	0.0127	0.0142	0.0121	0.0121	0.0121	32,400
Nov 19, 2024	0.0143	0.0143	0.0104	0.0126	0.0126	41,080
Nov 18, 2024	0.0100	0.0155	0.0100	0.0129	0.0129	20,900
Nov 15, 2024	0.0200	0.0200	0.0102	0.0143	0.0143	433,571
Nov 14, 2024	0.0200	0.0200	0.0183	0.0189	0.0189	8,850
Nov 13, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	5,528
Nov 12, 2024	0.0151	0.0200	0.0151	0.0180	0.0180	5,600
Nov 11, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	6,050
Nov 8, 2024	0.0200	0.0200	0.0188	0.0188	0.0188	2,413
Nov 7, 2024	0.0192	0.0192	0.0190	0.0190	0.0190	8,250
Nov 6, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	124,740
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Nov 4, 2024	0.0220	0.0220	0.0218	0.0218	0.0218	13,225
Nov 1, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	117,029
Oct 31, 2024	0.0220	0.0220	0.0212	0.0217	0.0217	100,000
Oct 30, 2024	0.0220	0.0233	0.0220	0.0233	0.0233	4,100
Oct 29, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	78,242
Oct 28, 2024	0.0240	0.0240	0.0210	0.0225	0.0225	25,900
Oct 25, 2024	0.0227	0.0240	0.0212	0.0214	0.0214	92,500
Oct 24, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	21,380
Oct 23, 2024	0.0208	0.0349	0.0200	0.0230	0.0230	436,142
Oct 22, 2024	0.0296	0.0349	0.0213	0.0213	0.0213	10,138
Oct 21, 2024	0.0230	0.0290	0.0230	0.0266	0.0266	36,600
Oct 18, 2024	0.0290	0.0325	0.0290	0.0302	0.0302	10,140
Oct 17, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	500
Oct 16, 2024	0.0238	0.0284	0.0213	0.0284	0.0284	55,188
Oct 15, 2024	0.0260	0.0268	0.0259	0.0268	0.0268	54,500
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,028
Oct 11, 2024	0.0220	0.0299	0.0208	0.0238	0.0238	287,553
Oct 10, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 9, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	49,217
Oct 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 7, 2024	0.0312	0.0312	0.0288	0.0290	0.0290	3,775
Oct 4, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	6,000
Oct 3, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	3,000
Oct 2, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	10,160
Oct 1, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Sep 30, 2024	0.0288	0.0288	0.0281	0.0281	0.0281	1,200
Sep 27, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Sep 26, 2024	0.0257	0.0325	0.0251	0.0288	0.0288	84,841
Sep 25, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	3,010
Sep 24, 2024	0.0299	0.0325	0.0251	0.0325	0.0325	25,649
Sep 23, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Sep 20, 2024	0.0252	0.0319	0.0252	0.0309	0.0309	135,673
Sep 19, 2024	0.0338	0.0338	0.0217	0.0217	0.0217	16,637
Sep 18, 2024	0.0300	0.0310	0.0260	0.0310	0.0310	4,590
Sep 17, 2024	0.0314	0.0328	0.0270	0.0270	0.0270	24,150
Sep 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,150
Sep 12, 2024	0.0301	0.0301	0.0260	0.0260	0.0260	7,375
Sep 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	24,000
Sep 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Sep 6, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 5, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	1,080
Sep 4, 2024	0.0272	0.0272	0.0260	0.0260	0.0260	200
Sep 3, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 30, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	280
Aug 29, 2024	0.0260	0.0260	0.0254	0.0254	0.0254	111,000
Aug 28, 2024	0.0220	0.0262	0.0220	0.0262	0.0262	20,565
Aug 27, 2024	0.0216	0.0220	0.0216	0.0220	0.0220	5,000
Aug 26, 2024	0.0299	0.0299	0.0216	0.0225	0.0225	47,058
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,800
Aug 22, 2024	0.0300	0.0359	0.0300	0.0359	0.0359	11,392
Aug 21, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Aug 20, 2024	0.0251	0.0251	0.0219	0.0246	0.0246	65,500
Aug 19, 2024	0.0359	0.0359	0.0286	0.0291	0.0291	14,033
Aug 16, 2024	0.0292	0.0319	0.0292	0.0310	0.0310	24,258
Aug 15, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	10,383
Aug 14, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	73,934
Aug 13, 2024	0.0300	0.0300	0.0285	0.0285	0.0285	17,228
Aug 12, 2024	0.0285	0.0300	0.0285	0.0292	0.0292	12,622
Aug 9, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	10,470
Aug 8, 2024	0.0292	0.0294	0.0292	0.0294	0.0294	1,734
Aug 7, 2024	0.0285	0.0300	0.0285	0.0291	0.0291	4,018
Aug 6, 2024	0.0252	0.0285	0.0200	0.0285	0.0285	78,677
Aug 5, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Aug 2, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Aug 1, 2024	0.0320	0.0340	0.0292	0.0292	0.0292	123,621
Jul 31, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jul 30, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jul 29, 2024	0.0332	0.0336	0.0315	0.0315	0.0315	24,590
Jul 26, 2024	0.0295	0.0321	0.0295	0.0321	0.0321	3,035
Jul 25, 2024	0.0332	0.0359	0.0257	0.0336	0.0336	84,118
Jul 24, 2024	0.0292	0.0340	0.0292	0.0325	0.0325	107,005
Jul 23, 2024	0.0316	0.0340	0.0316	0.0340	0.0340	170,370
Jul 22, 2024	0.0251	0.0340	0.0251	0.0339	0.0339	11,520
Jul 19, 2024	0.0305	0.0359	0.0251	0.0316	0.0316	20,155
Jul 18, 2024	0.0340	0.0359	0.0300	0.0300	0.0300	49,400
Jul 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,110
Jul 16, 2024	0.0324	0.0336	0.0300	0.0330	0.0330	7,604
Jul 15, 2024	0.0360	0.0360	0.0278	0.0295	0.0295	18,888
Jul 12, 2024	0.0342	0.0350	0.0295	0.0350	0.0350	58,182
Jul 11, 2024	0.0331	0.0370	0.0302	0.0302	0.0302	50,783
Jul 10, 2024	0.0315	0.0315	0.0292	0.0292	0.0292	11,017
Jul 9, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	256
Jul 8, 2024	0.0300	0.0358	0.0300	0.0310	0.0310	14,891
Jul 5, 2024	0.0340	0.0340	0.0206	0.0295	0.0295	995,840
Jul 3, 2024	0.0395	0.0412	0.0220	0.0295	0.0295	840,509
Jul 2, 2024	0.0400	0.0413	0.0380	0.0380	0.0380	112,000
Jul 1, 2024	0.0415	0.0415	0.0330	0.0397	0.0397	26,600
Jun 28, 2024	0.0412	0.0419	0.0412	0.0412	0.0412	28,330
Jun 27, 2024	0.0430	0.0453	0.0400	0.0400	0.0400	73,545
Jun 26, 2024	0.0442	0.0448	0.0404	0.0448	0.0448	40,863
Jun 25, 2024	0.0440	0.0480	0.0440	0.0452	0.0452	19,930
Jun 24, 2024	0.0443	0.0480	0.0396	0.0396	0.0396	14,420
Jun 21, 2024	0.0400	0.0443	0.0400	0.0432	0.0432	42,850
Jun 20, 2024	0.0395	0.0455	0.0395	0.0410	0.0410	48,000
Jun 18, 2024	0.0500	0.0500	0.0440	0.0440	0.0440	6,145
Jun 17, 2024	0.0394	0.0440	0.0394	0.0440	0.0440	21,010
Jun 14, 2024	0.0466	0.0513	0.0370	0.0440	0.0440	280,291
Jun 13, 2024	0.0476	0.0476	0.0476	0.0476	0.0476	1,819
Jun 12, 2024	0.0471	0.0512	0.0443	0.0512	0.0512	44,914
Jun 11, 2024	0.0500	0.0500	0.0432	0.0500	0.0500	184,020
Jun 10, 2024	0.0480	0.0500	0.0475	0.0500	0.0500	22,970
Jun 7, 2024	0.0484	0.0500	0.0444	0.0500	0.0500	138,991
Jun 6, 2024	0.0517	0.0518	0.0517	0.0518	0.0518	1,600
Jun 5, 2024	0.0550	0.0711	0.0512	0.0512	0.0512	31,251
Jun 4, 2024	0.0468	0.0599	0.0443	0.0599	0.0599	129,467
Jun 3, 2024	0.0502	0.0510	0.0494	0.0494	0.0494	116,095
May 31, 2024	0.0500	0.0520	0.0450	0.0500	0.0500	70,299
May 30, 2024	0.0500	0.0550	0.0490	0.0490	0.0490	4,650
May 29, 2024	0.0486	0.0515	0.0464	0.0515	0.0515	99,125
May 28, 2024	0.0503	0.0546	0.0480	0.0522	0.0522	196,836
May 24, 2024	0.0575	0.0599	0.0435	0.0540	0.0540	3,055,625
May 23, 2024	0.0630	0.0725	0.0625	0.0625	0.0625	42,981
May 22, 2024	0.0738	0.0795	0.0620	0.0795	0.0795	19,134
May 21, 2024	0.0672	0.0799	0.0654	0.0799	0.0799	39,975
May 20, 2024	0.0725	0.0760	0.0650	0.0702	0.0702	30,776
May 17, 2024	0.0755	0.0755	0.0755	0.0755	0.0755	500
May 16, 2024	0.0725	0.0800	0.0725	0.0800	0.0800	81,716
May 15, 2024	0.0740	0.0800	0.0677	0.0800	0.0800	107,960

YOURF YourWay Cannabis Brands Inc.

0.0000

0.00%

VEXTF Vext Science, Inc.

0.0760

0.00%

LOWLF Lowell Farms Inc.

0.0140

0.00%

CXXIF C21 Investments Inc.

0.1500

0.00%

GRUSF Grown Rogue International Inc.

0.3900

-4.88%

AUSAF Australis Capital Inc.

0.0003

0.00%

CNTMF FLUENT Corp.

0.0500

-12.28%

AAWH Ascend Wellness Holdings, Inc.

0.3310

-1.19%

AVTBF Avant Brands Inc.

0.6624

0.00%

AYRWF Ayr Wellness Inc.

0.2700

+1.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Body and Mind Inc. (BMMJ)

Related Tickers