Skip to main content
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 (%)
Apr 14, 2021 1.020 1.020 1.020 0 -0.01(-0.89%)
Apr 13, 2021 1.030 1.038 0.9900 1.029 93,379 -0.00(-0.08%)
Apr 12, 2021 1.030 1.080 0.9900 1.030 85,105 -0.03(-2.39%)
Apr 09, 2021 1.055 1.076 1.030 1.055 22,300 +0.01(+0.50%)
Apr 08, 2021 1.050 1.050 1.010 1.050 34,445 +0.03(+2.94%)
Apr 07, 2021 1.090 1.090 1.020 1.020 53,929 -0.06(-5.56%)
Apr 06, 2021 1.090 1.130 1.048 1.080 43,078 -0.02(-1.82%)
Apr 05, 2021 1.190 1.190 1.060 1.100 57,130 +0.03(+3.19%)
Apr 01, 2021 1.000 1.190 1.000 1.066 72,100 -0.01(-1.30%)
Mar 31, 2021 0.9500 1.080 0.9440 1.080 258,337 +0.09(+9.09%)
Mar 30, 2021 1.020 1.020 0.9410 0.9900 671,017 -0.01(-1.00%)
Mar 29, 2021 1.110 1.110 0.9730 1.000 128,752 -0.04(-3.85%)
Mar 26, 2021 1.040 1.100 1.010 1.040 119,700 -0.05(-4.50%)
Mar 25, 2021 1.090 1.090 1.000 1.089 203,942 -0.00(-0.09%)
Mar 24, 2021 1.160 1.160 1.089 1.090 209,861 -0.09(-7.31%)
Mar 23, 2021 1.155 1.176 1.080 1.176 249,092 +0.05(+4.07%)
Mar 22, 2021 1.130 1.220 1.130 1.130 185,549 -0.06(-5.04%)
Mar 19, 2021 1.120 1.190 1.114 1.190 166,100 +0.07(+6.25%)
Mar 18, 2021 1.170 1.180 1.120 1.120 71,443 -0.01(-1.32%)
Mar 17, 2021 1.190 1.190 1.094 1.135 134,521 +0.01(+0.44%)
Mar 16, 2021 1.149 1.150 1.110 1.130 93,860 +0.02(+1.80%)
Mar 15, 2021 1.120 1.190 1.099 1.110 274,711 +0.00(+0.14%)
Mar 12, 2021 1.120 1.120 1.090 1.109 70,200 +0.01(+0.77%)
Mar 11, 2021 1.080 1.130 1.069 1.100 155,147 +0.04(+3.77%)
Mar 10, 2021 1.110 1.127 1.060 1.060 214,450 -0.05(-4.50%)
Mar 09, 2021 1.099 1.130 1.020 1.110 95,717 +0.05(+4.72%)
Mar 08, 2021 1.090 1.160 1.060 1.060 177,570 -0.03(-2.75%)
Mar 05, 2021 1.100 1.150 0.9825 1.090 735,600 -0.05(-4.26%)
Mar 04, 2021 1.214 1.240 1.101 1.139 354,169 -0.08(-6.68%)
Mar 03, 2021 1.220 1.250 1.181 1.220 173,888 +0.02(+1.67%)
Mar 02, 2021 1.220 1.240 1.180 1.200 335,461 +0.04(+3.45%)
Mar 01, 2021 1.170 1.216 1.150 1.160 359,438 +0.01(+0.83%)
Feb 26, 2021 1.200 1.210 1.110 1.151 203,900 -0.04(-3.32%)
Feb 25, 2021 1.210 1.260 1.160 1.190 2,044,378 -0.05(-4.03%)
Feb 24, 2021 1.280 1.280 1.210 1.240 340,030 -0.02(-1.59%)
Feb 23, 2021 1.200 1.260 1.130 1.260 586,232 +0.02(+1.61%)
Feb 22, 2021 1.200 1.280 1.200 1.240 307,372 +0.00(+0.00%)
Feb 19, 2021 1.230 1.270 1.200 1.240 240,300 +0.02(+1.76%)
Feb 18, 2021 1.230 1.230 1.160 1.218 593,504 +0.00(+0.21%)
Feb 17, 2021 1.308 1.310 1.160 1.216 447,447 -0.06(-5.00%)
Feb 16, 2021 1.262 1.292 1.210 1.280 480,320 +0.07(+5.79%)
Feb 12, 2021 1.250 1.250 1.170 1.210 540,500 -0.03(-2.42%)
Feb 11, 2021 1.350 1.380 1.220 1.240 894,180 -0.10(-7.46%)
Feb 10, 2021 1.275 1.400 1.248 1.340 798,899 +0.09(+7.20%)
Feb 09, 2021 1.250 1.310 1.200 1.250 865,344 +0.03(+2.46%)
Feb 08, 2021 1.173 1.260 1.165 1.220 3,140,691 +0.06(+5.31%)
Feb 05, 2021 1.160 1.185 1.132 1.159 737,300 +0.02(+1.62%)
Feb 04, 2021 1.080 1.140 1.035 1.140 2,825,422 +0.08(+7.55%)
Feb 03, 2021 1.050 1.070 1.030 1.060 1,279,121 +0.03(+2.91%)
Feb 02, 2021 0.9200 1.050 0.9172 1.030 1,178,378 +0.12(+13.19%)
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.