Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluma Wellness Inc (OP: BMWLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 0.3500 0.3900 0.3350 0.3590 50,300 +0.01(+2.87%)
Oct 29, 2020 0.3940 0.3940 0.3490 0.3490 2,904 -0.05(-12.53%)
Oct 28, 2020 0.4000 0.4000 0.3690 0.3990 51,510 +0.01(+2.31%)
Oct 27, 2020 0.3900 0.3900 0.3900 70 +0.00(+0.00%)
Oct 26, 2020 0.4035 0.4035 0.3424 0.3900 99,990 +0.02(+5.26%)
Oct 23, 2020 0.3600 0.3705 0.3400 0.3705 71,300 +0.03(+8.97%)
Oct 22, 2020 0.3940 0.4008 0.3400 0.3400 68,210 -0.05(-12.82%)
Oct 21, 2020 0.3950 0.4060 0.3900 0.3900 199,839 -0.01(-2.50%)
Oct 20, 2020 0.4100 0.4200 0.3990 0.4000 114,846 +0.00(+0.00%)
Oct 19, 2020 0.4280 0.4350 0.4000 0.4000 19,011 +0.00(+0.00%)
Oct 16, 2020 0.4241 0.4455 0.3990 0.4000 83,500 +0.00(+1.21%)
Oct 15, 2020 0.3990 0.4500 0.3910 0.3952 89,358 -0.00(-1.20%)
Oct 14, 2020 0.4201 0.4201 0.3990 0.4000 32,400 -0.02(-4.42%)
Oct 13, 2020 0.4000 0.4185 0.3995 0.4185 13,400 -0.02(-4.89%)
Oct 12, 2020 0.4400 0.4400 0.4400 0.4400 290 +0.04(+10.00%)
Oct 09, 2020 0.4080 0.4080 0.3800 0.4000 49,500 +0.00(+0.00%)
Oct 08, 2020 0.4100 0.4100 0.3830 0.4000 14,255 -0.00(-0.62%)
Oct 07, 2020 0.4200 0.4200 0.3793 0.4025 108,492 -0.00(-0.25%)
Oct 06, 2020 0.4083 0.4250 0.4035 0.4035 79,100 +0.00(+0.88%)
Oct 05, 2020 0.4130 0.4150 0.3910 0.4000 40,793 -0.04(-9.09%)
Oct 02, 2020 0.4460 0.4460 0.4000 0.4400 87,000 -0.00(-1.01%)
Oct 01, 2020 0.4390 0.4445 0.4295 0.4445 128,870 +0.01(+3.13%)
Sep 30, 2020 0.4250 0.4310 0.4199 0.4310 63,100 +0.01(+2.86%)
Sep 29, 2020 0.4190 0.4190 0.4190 0.4190 500 -0.02(-4.23%)
Sep 28, 2020 0.4300 0.4439 0.4300 0.4375 210,024 +0.01(+2.70%)
Sep 25, 2020 0.4260 0.4260 0.4260 64 +0.00(+0.00%)
Sep 24, 2020 0.3960 0.4260 0.3960 0.4260 15,615 -0.00(-0.93%)
Sep 23, 2020 0.4500 0.4672 0.4150 0.4300 40,981 -0.02(-3.37%)
Sep 22, 2020 0.4490 0.4500 0.4375 0.4450 11,755 +0.01(+1.14%)
Sep 21, 2020 0.4621 0.4621 0.4090 0.4400 40,949 +0.04(+9.21%)
Sep 18, 2020 0.3920 0.4230 0.3900 0.4029 19,400 +0.01(+2.26%)
Sep 17, 2020 0.4090 0.4090 0.3800 0.3940 32,770 +0.00(+0.00%)
Sep 16, 2020 0.4195 0.4235 0.3900 0.3940 189,904 -0.03(-6.19%)
Sep 15, 2020 0.4440 0.4440 0.4150 0.4200 25,571 -0.01(-2.33%)
Sep 14, 2020 0.4551 0.4560 0.4070 0.4300 80,227 +0.01(+2.63%)
Sep 11, 2020 0.4490 0.4600 0.4150 0.4190 133,700 -0.03(-6.89%)
Sep 10, 2020 0.4700 0.4850 0.4299 0.4500 86,399 -0.02(-4.26%)
Sep 09, 2020 0.4365 0.4820 0.4320 0.4700 232,956 -0.01(-1.43%)
Sep 08, 2020 0.4890 0.4930 0.4600 0.4768 22,005 -0.01(-2.69%)
Sep 04, 2020 0.4805 0.4900 0.4700 0.4900 188,000 +0.01(+1.87%)
Sep 03, 2020 0.5500 0.5701 0.4750 0.4810 14,720 -0.01(-1.84%)
Sep 02, 2020 0.4300 0.4900 0.4300 0.4900 53,211 +0.07(+16.44%)
Sep 01, 2020 0.3650 0.4335 0.3650 0.4208 23,009 -0.03(-5.86%)
Aug 31, 2020 0.4240 0.4470 0.4145 0.4470 1,950 +0.02(+3.95%)
Aug 28, 2020 0.4045 0.4500 0.3900 0.4300 11,900 +0.00(+0.00%)
Aug 27, 2020 0.4213 0.4425 0.4213 0.4300 5,970 -0.01(-2.27%)
Aug 26, 2020 0.4210 0.4400 0.4100 0.4400 41,264 +0.01(+3.51%)
Aug 25, 2020 0.4501 0.4501 0.4251 0.4251 11,500 -0.03(-7.59%)
Aug 24, 2020 0.4500 0.4600 0.4430 0.4600 46,521 +0.01(+2.22%)
Aug 21, 2020 0.3900 0.4500 0.3900 0.4500 159,300 +0.06(+15.38%)
Aug 20, 2020 0.4300 0.4300 0.3900 0.3900 33,339 -0.07(-14.29%)
Aug 19, 2020 0.4550 0.4550 0.4550 0.4550 240 +0.00(+0.22%)
Aug 18, 2020 0.4510 0.4600 0.4475 0.4540 29,025 -0.01(-1.30%)
Aug 17, 2020 0.4699 0.4700 0.4600 0.4600 45,615 +0.00(+0.00%)
Aug 14, 2020 0.4600 0.4600 0.4400 0.4600 62,200 +0.02(+3.95%)
Aug 13, 2020 0.4500 0.5550 0.4425 0.4425 48,192 +0.04(+10.62%)
Aug 12, 2020 0.3600 0.4200 0.3600 0.4000 43,712 +0.01(+2.83%)
Aug 11, 2020 0.4525 0.4525 0.3890 0.3890 66,514 +0.03(+8.06%)
Aug 10, 2020 0.4770 0.4770 0.3600 0.3600 8,700 -0.09(-20.00%)
Aug 07, 2020 0.5000 0.5000 0.4240 0.4500 21,000 -0.05(-10.00%)
Aug 06, 2020 0.5325 0.5600 0.4940 0.5000 60,476 -0.01(-0.99%)
Aug 05, 2020 0.4720 0.5050 0.4590 0.5050 21,900 +0.04(+8.14%)
Aug 04, 2020 0.4990 0.5300 0.0500 0.4670 33,171 +0.46(+4570.00%)
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.