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 (%)
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%)
Aug 03, 2020 0.0100 0.6200 0.0100 0.0100 2,300 -0.45(-97.82%)
Jul 31, 2020 0.4890 0.5525 0.4590 0.4590 12,400 -0.03(-6.71%)
Jul 30, 2020 0.4900 0.4920 0.4890 0.4920 15,500 -0.01(-1.01%)
Jul 29, 2020 0.5040 0.5040 0.4740 0.4970 980 -0.05(-9.64%)
Jul 28, 2020 0.5249 0.5500 0.4940 0.5500 1,800 +0.06(+12.47%)
Jul 27, 2020 0.5540 0.6400 0.4890 0.4890 1,396 -0.13(-21.13%)
Jul 24, 2020 0.5225 0.6200 0.5000 0.6200 62,200 +0.10(+20.39%)
Jul 23, 2020 0.5330 0.5330 0.5140 0.5150 9,125 -0.05(-8.04%)
Jul 22, 2020 0.5940 0.6040 0.5000 0.5600 16,076 -0.02(-4.11%)
Jul 21, 2020 0.6330 0.6350 0.5730 0.5840 15,904 -0.06(-8.75%)
Jul 20, 2020 0.6350 0.6400 0.6350 0.6400 5,009 -0.06(-8.90%)
Jul 17, 2020 0.6950 0.7025 0.6900 0.7025 5,600 +0.05(+7.25%)
Jul 16, 2020 0.6550 0.6550 0.6550 0.6550 500 +0.01(+1.55%)
Jul 14, 2020 0.6450 0.6450 0.6450 0 -0.01(-0.77%)
Jul 13, 2020 0.6500 0.6500 0.6500 0.6500 9,501 -0.01(-0.76%)
Jul 10, 2020 0.7050 0.7050 0.6550 0.6550 17,700 +0.13(+25.36%)
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.