Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (CSE: BAMM )

0.0700 UNCHANGED
Official Closing Price Updated: 9:58 AM EDT, May 28, 2024 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 30, 2024 0.1100 0.1100 0 +0.02(+22.22%)
Jan 26, 2024 0.0900 0 -0.02(-18.18%)
Jan 25, 2024 0.1100 0.1100 0.1050 0.1100 17,000 +0.01(+10.00%)
Jan 19, 2024 0.1000 363 -0.00(-4.76%)
Jan 18, 2024 0.0900 0.1050 0.0900 0.1050 24,110 -0.01(-4.55%)
Jan 17, 2024 0.1100 0.1100 0.0850 0.1100 40,500 +0.01(+4.76%)
Jan 16, 2024 0.1050 0.1100 0.1050 0.1050 13,500 +0.00(+0.00%)
Jan 15, 2024 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+0.00%)
Jan 12, 2024 0.0950 0.1050 0.0800 0.1050 69,000 -0.01(-4.55%)
Jan 10, 2024 0.1100 0.1100 309 +0.02(+22.22%)
Jan 08, 2024 0.0900 0.0900 0 -0.01(-10.00%)
Jan 05, 2024 0.1100 0.1100 0.1000 0.1000 23,270 -0.00(-4.76%)
Jan 04, 2024 0.1050 0.1050 0.1050 0.1050 5,203 +0.02(+23.53%)
Dec 29, 2023 0.0850 0 +0.01(+6.25%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 27,010 +0.01(+6.67%)
Dec 27, 2023 0.0750 0.0750 0.0700 0.0750 72,170 -0.03(-25.00%)
Dec 22, 2023 0.1000 0 +0.01(+11.11%)
Dec 21, 2023 0.0850 0.0900 0.0800 0.0900 8,000 +0.01(+12.50%)
Dec 20, 2023 0.0700 0.0800 0.0700 0.0800 30,975 +0.00(+0.00%)
Dec 15, 2023 0.0800 10 +0.00(+0.00%)
Dec 13, 2023 0.0800 0.0800 62 -0.01(-15.79%)
Dec 11, 2023 0.0950 0.0950 11 +0.00(+0.00%)
Dec 06, 2023 0.0950 0.0950 0 +0.01(+5.56%)
Dec 05, 2023 0.0950 0.0950 0.0900 0.0900 76,500 -0.01(-5.26%)
Nov 29, 2023 0.0950 0 +0.00(+0.00%)
Nov 22, 2023 0.0950 0 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1000 0.1000 0.1000 2,167 -0.02(-20.00%)
Nov 20, 2023 0.1250 0.1250 0.1250 0.1250 61,000 +0.01(+8.70%)
Nov 16, 2023 0.0950 0.1150 1,100 -0.00(-4.17%)
Nov 14, 2023 0.1200 0.1200 0 +0.00(+4.35%)
Nov 10, 2023 0.1150 0 +0.01(+15.00%)
Nov 07, 2023 0.0900 0.1000 0 -0.02(-20.00%)
Nov 02, 2023 0.1250 500 +0.04(+38.89%)
Nov 01, 2023 0.1000 0.1050 0.0900 0.0900 25,500 -0.01(-14.29%)
Oct 31, 2023 0.0950 0.1050 0.0950 0.1050 218,700 +0.00(+0.00%)
Oct 30, 2023 0.1050 0.1050 0.1050 0.1050 1,476 +0.00(+0.00%)
Oct 27, 2023 0.1050 0.1050 0.1050 0.1050 1,050 +0.01(+16.67%)
Oct 25, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0750 0.0900 23,540 -0.01(-5.26%)
Oct 20, 2023 0.0950 1 +0.01(+5.56%)
Oct 17, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Oct 05, 2023 0.0950 0 -0.01(-13.64%)
Sep 25, 2023 0.1100 43 -0.01(-8.33%)
Sep 22, 2023 0.1050 0.1200 0.0950 0.1200 85,500 +0.01(+9.09%)
Sep 21, 2023 0.1250 0.1250 0.1050 0.1100 51,233 -0.03(-21.43%)
Sep 20, 2023 0.1350 0.1400 0.1350 0.1400 24,000 +0.02(+12.00%)
Sep 19, 2023 0.1350 0.1350 0.1250 0.1250 9,200 -0.02(-10.71%)
Sep 18, 2023 0.1300 0.1400 0.1300 0.1400 12,751 +0.01(+7.69%)
Sep 15, 2023 0.1400 0.1400 0.1300 0.1300 62,475 +0.00(+0.00%)
Sep 14, 2023 0.1350 0.1400 0.1250 0.1300 94,000 +0.01(+8.33%)
Sep 13, 2023 0.1300 0.1400 0.1200 0.1200 64,500 -0.04(-22.58%)
Sep 12, 2023 0.1450 0.1550 0.1300 0.1550 36,257 +0.02(+14.81%)
Sep 11, 2023 0.1450 0.1500 0.1300 0.1350 127,500 +0.00(+0.00%)
Sep 08, 2023 0.1400 0.1450 0.1150 0.1350 46,300 +0.02(+12.50%)
Sep 07, 2023 0.1550 0.1550 0.1100 0.1200 77,370 -0.02(-14.29%)
Sep 06, 2023 0.1100 0.1550 0.1100 0.1400 255,850 +0.03(+27.27%)
Sep 05, 2023 0.1000 0.1100 0.1000 0.1100 15,300 +0.01(+10.00%)
Sep 01, 2023 0.1000 0 +0.00(+0.00%)
Aug 31, 2023 0.1000 0.1000 0.1000 0.1000 50,400 +0.00(+0.00%)
Aug 29, 2023 0.1000 0.1000 0 +0.02(+25.00%)
Aug 23, 2023 0.0800 0 +0.01(+6.67%)
Aug 21, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Aug 16, 2023 0.0800 0.0800 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Aug 14, 2023 0.0850 0.0950 0.0850 0.0850 9,500 -0.01(-15.00%)
Aug 08, 2023 0.1000 0.1000 0 +0.01(+5.26%)
Aug 04, 2023 0.0950 0 +0.01(+11.76%)
Jul 31, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Jul 26, 2023 0.1000 0.1000 0.0950 0.0950 32,000 +0.01(+11.76%)
Jul 25, 2023 0.0850 0.0850 0.0850 0.0850 37,000 -0.01(-10.53%)
Jul 24, 2023 0.0900 0.1050 0.0650 0.0950 366,627 +0.04(+58.33%)
Jul 20, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Jul 17, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jul 13, 2023 0.0650 0.0650 0 -0.01(-18.75%)
Jul 07, 2023 0.0800 500 -0.02(-23.81%)
Jul 05, 2023 0.1050 0.1050 586 +0.01(+10.53%)
Jul 04, 2023 0.0850 0.0950 0.0850 0.0950 32,000 +0.02(+26.67%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 5,342 +0.01(+15.38%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 2,480 -0.01(-7.14%)
Jun 23, 2023 0.0700 0 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 41,000 +0.02(+27.27%)
Jun 20, 2023 0.0550 0.0550 0 +0.01(+22.22%)
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 58,650 -0.01(-10.00%)
Jun 16, 2023 0.0650 0.0650 0.0500 0.0500 181,800 +0.00(+0.00%)
Jun 15, 2023 0.0650 0.0650 0.0500 0.0500 112,300 -0.01(-23.08%)
Jun 14, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0650 0.0650 24,000 +0.01(+30.00%)
Jun 12, 2023 0.0550 0.0550 0.0500 0.0500 24,500 -0.00(-9.09%)
Jun 09, 2023 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Jun 06, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Jun 05, 2023 0.0600 0.0600 0.0500 0.0500 34,897 -0.02(-28.57%)
Jun 02, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 01, 2023 0.0650 0.0650 0.0600 0.0600 24,500 -0.01(-7.69%)
May 31, 2023 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
May 30, 2023 0.0700 0.0700 0.0700 0.0700 2,400 +0.01(+16.67%)
May 29, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
May 26, 2023 0.0650 0.0650 0.0650 0.0650 8,200 +0.00(+0.00%)
May 24, 2023 0.0650 0.0650 0 -0.01(-18.75%)
May 17, 2023 0.0800 0 -0.01(-5.88%)
May 16, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+21.43%)
May 15, 2023 0.0700 0.0700 0.0700 0.0700 6,660 -0.00(-6.67%)
May 11, 2023 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2023 0.0650 0.0700 0.0650 0.0700 7,020 +0.01(+7.69%)
May 09, 2023 0.0750 0.0750 0.0650 0.0650 118,500 -0.04(-40.91%)
May 08, 2023 0.0750 0.1100 0.0750 0.1100 20,150 +0.04(+46.67%)
May 04, 2023 0.0750 0.0750 0 +0.01(+15.38%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 2,508 -0.01(-13.33%)
May 02, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 11,000 -0.01(-7.14%)
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 37,428 +0.00(+0.00%)
Apr 26, 2023 0.0650 0.0700 0.0650 0.0700 22,620 +0.01(+7.69%)
Apr 25, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+30.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 30,800 -0.01(-16.67%)
Apr 19, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Apr 18, 2023 0.0650 0.0700 0.0650 0.0700 25,060 +0.01(+16.67%)
Apr 14, 2023 0.0600 0 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0500 0.0600 19,500 -0.01(-14.29%)
Apr 12, 2023 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Apr 11, 2023 0.0700 0.0750 0.0600 0.0700 40,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.01(+16.67%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 26,420 +0.00(+9.09%)
Apr 04, 2023 0.0550 0.0750 0.0500 0.0550 92,667 -0.02(-21.43%)
Mar 31, 2023 0.0700 0 +0.00(+0.00%)
Mar 30, 2023 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+16.67%)
Mar 23, 2023 0.0600 0 -0.01(-7.69%)
Mar 22, 2023 0.0650 0.0750 0.0650 0.0650 23,500 -0.01(-13.33%)
Mar 21, 2023 0.0750 0.0750 0.0750 0.0750 10,594 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0800 0.0650 0.0750 39,788 -0.01(-6.25%)
Mar 16, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Mar 15, 2023 0.0650 0.0750 0.0500 0.0750 52,500 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0800 0.0600 0.0750 97,500 -0.01(-6.25%)
Mar 13, 2023 0.0800 0.0800 0.0700 0.0800 14,000 +0.01(+6.67%)
Mar 10, 2023 0.0700 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Mar 09, 2023 0.0800 0.0800 0.0750 0.0800 57,790 +0.00(+0.00%)
Mar 08, 2023 0.0500 0.0800 0.0500 0.0800 143,000 +0.01(+14.29%)
Mar 07, 2023 0.0700 0.0700 0.0650 0.0700 77,710 -0.01(-12.50%)
Mar 06, 2023 0.0750 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Mar 03, 2023 0.0800 0.0800 0.0700 0.0750 108,500 +0.00(+0.00%)
Mar 02, 2023 0.0750 0.0750 0.0750 0.0750 2,200 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0750 0.0750 22,911 +0.00(+0.00%)
Feb 28, 2023 0.0750 0.0750 0.0750 0.0750 29,000 -0.01(-16.67%)
Feb 27, 2023 0.0900 0.0900 0.0900 0.0900 28,800 +0.00(+5.88%)
Feb 24, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
Feb 22, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Feb 21, 2023 0.0850 0.0850 0.0750 0.0800 52,011 -0.01(-5.88%)
Feb 17, 2023 0.0850 0 +0.00(+0.00%)
Feb 16, 2023 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Feb 14, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Feb 13, 2023 0.0950 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Feb 10, 2023 0.1000 0.1000 0.0850 0.0900 13,500 -0.01(-14.29%)
Feb 08, 2023 0.1050 0.1050 0 +0.00(+5.00%)
Feb 07, 2023 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Feb 06, 2023 0.0900 0.0950 0.0900 0.0950 16,450 +0.02(+26.67%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 02, 2023 0.0850 0.0900 0.0800 0.0800 71,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.