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 (%)
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%)
Nov 02, 2020 0.3790 0.4050 0.3700 0.3825 89,224 +0.02(+6.55%)
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%)
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.