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%)
Feb 01, 2021 0.8850 0.9800 0.8610 0.9100 701,843 +0.02(+1.98%)
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%)
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%)
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.