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 (%)
Jan 29, 2021 0.9635 1.020 0.8730 0.8923 493,000 -0.01(-1.40%)
Jan 28, 2021 0.9440 0.9850 0.8700 0.9050 1,007,396 +0.03(+2.98%)
Jan 27, 2021 0.9400 0.9700 0.8428 0.8788 2,607,411 -0.06(-6.46%)
Jan 26, 2021 1.045 1.045 0.9395 0.9395 680,079 -0.06(-6.33%)
Jan 25, 2021 1.050 1.050 0.9840 1.003 1,030,709 -0.03(-2.62%)
Jan 22, 2021 1.040 1.060 0.9950 1.030 1,529,800 -0.01(-1.44%)
Jan 21, 2021 1.050 1.066 1.020 1.045 667,655 +0.01(+1.46%)
Jan 20, 2021 1.030 1.050 1.000 1.030 445,256 +0.02(+1.98%)
Jan 19, 2021 1.100 1.100 0.9900 1.010 868,339 +0.02(+2.02%)
Jan 15, 2021 1.020 1.060 0.9600 0.9900 1,557,300 -0.03(-2.56%)
Jan 14, 2021 1.100 1.124 1.000 1.016 4,536,119 +0.13(+14.16%)
Jan 13, 2021 0.8950 0.9028 0.8400 0.8900 1,097,011 +0.00(+0.45%)
Jan 12, 2021 0.8402 0.9030 0.8402 0.8860 1,164,321 +0.06(+6.62%)
Jan 11, 2021 0.8100 0.9000 0.8100 0.8310 1,181,757 -0.01(-1.07%)
Jan 08, 2021 0.7600 0.8586 0.7550 0.8400 1,245,300 +0.09(+12.00%)
Jan 07, 2021 0.6840 0.7500 0.6700 0.7500 706,674 +0.06(+8.71%)
Jan 06, 2021 0.7039 0.7501 0.6650 0.6899 866,195 -0.01(-1.44%)
Jan 05, 2021 0.6800 0.7238 0.6530 0.7000 320,805 +0.06(+10.06%)
Jan 04, 2021 0.6878 0.6901 0.6300 0.6360 298,417 -0.03(-4.90%)
Dec 31, 2020 0.6688 0.6688 0.6688 574,711 -0.02(-3.00%)
Dec 30, 2020 0.6335 0.7135 0.6335 0.6895 574,711 +0.05(+7.73%)
Dec 29, 2020 0.6550 0.6550 0.6170 0.6400 122,393 +0.00(+0.00%)
Dec 28, 2020 0.6550 0.7735 0.6300 0.6400 301,059 -0.00(-0.47%)
Dec 24, 2020 0.5700 0.6450 0.5700 0.6430 130,200 +0.09(+15.96%)
Dec 23, 2020 0.6000 0.6000 0.5456 0.5545 260,610 -0.01(-1.77%)
Dec 22, 2020 0.4700 0.5735 0.4700 0.5645 430,649 +0.10(+21.40%)
Dec 21, 2020 0.4200 0.4650 0.3900 0.4650 238,734 +0.04(+8.90%)
Dec 18, 2020 0.4200 0.4285 0.3990 0.4270 699,100 +0.02(+4.35%)
Dec 17, 2020 0.5057 0.5057 0.3980 0.4092 37,879 -0.02(-4.84%)
Dec 16, 2020 0.4245 0.4500 0.3790 0.4300 326,658 +0.00(+0.47%)
Dec 15, 2020 0.5337 0.5337 0.4200 0.4280 95,251 -0.02(-5.10%)
Dec 14, 2020 0.5440 0.5450 0.4370 0.4510 1,167,378 -0.13(-22.91%)
Dec 11, 2020 0.5744 0.6300 0.5744 0.5850 128,700 -0.02(-2.50%)
Dec 10, 2020 0.6200 0.6240 0.5440 0.6000 174,859 -0.03(-4.76%)
Dec 09, 2020 0.6400 0.6600 0.6000 0.6300 162,461 -0.01(-1.56%)
Dec 08, 2020 0.6400 0.6600 0.6350 0.6400 236,877 +0.00(+0.00%)
Dec 07, 2020 0.6440 0.6440 0.6203 0.6400 220,346 +0.00(+0.00%)
Dec 04, 2020 0.6100 0.6450 0.6100 0.6400 274,300 +0.05(+8.47%)
Dec 03, 2020 0.5750 0.6050 0.5750 0.5900 140,053 -0.01(-1.67%)
Dec 02, 2020 0.6300 0.6300 0.5840 0.6000 34,633 -0.01(-1.64%)
Dec 01, 2020 0.6300 0.6300 0.5840 0.6100 97,521 +0.00(+0.00%)
Nov 30, 2020 0.6110 0.6200 0.5900 0.6100 466,242 +0.03(+4.72%)
Nov 27, 2020 0.5810 0.5975 0.5704 0.5825 114,800 +0.00(+0.43%)
Nov 25, 2020 0.5000 0.5860 0.4990 0.5800 492,100 +0.08(+17.17%)
Nov 24, 2020 0.5250 0.5355 0.4950 0.4950 106,342 -0.01(-1.00%)
Nov 23, 2020 0.4900 0.5200 0.4602 0.5000 121,450 +0.03(+6.61%)
Nov 20, 2020 0.4525 0.4850 0.4525 0.4690 83,500 -0.00(-0.21%)
Nov 19, 2020 0.4630 0.4700 0.4600 0.4700 37,900 +0.01(+2.17%)
Nov 18, 2020 0.4945 0.4945 0.4600 0.4600 115,187 -0.02(-3.28%)
Nov 17, 2020 0.4600 0.4950 0.4600 0.4756 21,556 +0.00(+0.55%)
Nov 16, 2020 0.4700 0.4800 0.4695 0.4730 60,040 -0.00(-0.84%)
Nov 13, 2020 0.5200 0.5200 0.4700 0.4770 87,200 -0.04(-7.29%)
Nov 12, 2020 0.4980 0.5145 0.4600 0.5145 177,100 +0.01(+2.90%)
Nov 11, 2020 0.5050 0.5150 0.4880 0.5000 57,870 +0.02(+5.24%)
Nov 10, 2020 0.5240 0.5500 0.4700 0.4751 155,136 -0.05(-10.36%)
Nov 09, 2020 0.5350 0.5547 0.5200 0.5300 320,493 +0.03(+6.00%)
Nov 06, 2020 0.4880 0.5001 0.4677 0.5000 558,200 +0.03(+6.38%)
Nov 05, 2020 0.4208 0.4935 0.4208 0.4700 397,730 +0.03(+7.31%)
Nov 04, 2020 0.4210 0.4400 0.4180 0.4380 111,449 +0.01(+1.86%)
Nov 03, 2020 0.4969 0.4969 0.3880 0.4300 42,030 +0.05(+12.42%)
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.