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 29, 2021 0.8500 0.9500 0.8000 0.8400 172,100 +0.00(+0.00%)
Jan 28, 2021 0.9100 0.9100 0.7900 0.8400 134,290 -0.08(-8.70%)
Jan 27, 2021 0.8000 0.9800 0.7000 0.9200 383,627 +0.10(+12.20%)
Jan 26, 2021 0.8600 0.8700 0.8100 0.8200 147,390 -0.03(-3.53%)
Jan 25, 2021 0.9200 0.9200 0.8100 0.8500 218,195 -0.06(-6.59%)
Jan 22, 2021 0.8600 0.9100 0.8600 0.9100 85,700 +0.04(+4.60%)
Jan 21, 2021 0.8900 0.9000 0.8100 0.8700 227,073 +0.01(+1.16%)
Jan 20, 2021 0.7800 0.8900 0.7700 0.8600 547,951 +0.09(+11.69%)
Jan 19, 2021 0.7100 0.7700 0.6900 0.7700 153,833 +0.06(+8.45%)
Jan 18, 2021 0.6800 0.7200 0.6700 0.7100 33,198 +0.03(+4.41%)
Jan 15, 2021 0.7000 0.7100 0.6800 0.6800 139,700 -0.01(-1.45%)
Jan 14, 2021 0.6900 0.7200 0.6300 0.6900 347,422 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6900 0.6500 0.6900 196,579 +0.05(+7.81%)
Jan 12, 2021 0.6000 0.6400 0.5900 0.6400 408,667 +0.06(+10.34%)
Jan 11, 2021 0.5400 0.5900 0.5400 0.5800 116,460 +0.03(+5.45%)
Jan 08, 2021 0.5800 0.5900 0.5200 0.5500 187,600 -0.03(-5.17%)
Jan 07, 2021 0.5700 0.5900 0.5400 0.5800 237,338 +0.02(+3.57%)
Jan 06, 2021 0.5200 0.5600 0.5200 0.5600 397,058 +0.04(+7.69%)
Jan 05, 2021 0.5000 0.5300 0.5000 0.5200 207,088 +0.02(+4.00%)
Jan 04, 2021 0.4900 0.5100 0.4700 0.5000 74,100 +0.01(+2.04%)
Dec 31, 2020 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Dec 30, 2020 0.4900 0.5200 0.4900 0.5200 364,763 +0.04(+8.33%)
Dec 29, 2020 0.4800 0.4900 0.4700 0.4800 236,109 +0.01(+3.23%)
Dec 24, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Dec 23, 2020 0.4350 0.4600 0.4300 0.4500 70,924 +0.02(+4.65%)
Dec 22, 2020 0.4500 0.4500 0.4150 0.4300 88,877 -0.01(-2.27%)
Dec 21, 2020 0.4600 0.4600 0.4350 0.4400 75,271 -0.01(-1.12%)
Dec 18, 2020 0.4600 0.4600 0.4400 0.4450 32,500 +0.01(+1.14%)
Dec 17, 2020 0.4400 0.4500 0.4050 0.4400 210,569 +0.01(+2.33%)
Dec 16, 2020 0.4500 0.4500 0.4050 0.4300 102,961 -0.02(-3.37%)
Dec 15, 2020 0.4150 0.4450 0.4150 0.4450 23,750 +0.01(+2.30%)
Dec 14, 2020 0.4600 0.4600 0.4200 0.4350 70,093 -0.03(-5.43%)
Dec 11, 2020 0.4700 0.4700 0.4450 0.4600 48,700 -0.01(-2.13%)
Dec 10, 2020 0.4800 0.4900 0.4500 0.4700 63,390 -0.01(-2.08%)
Dec 09, 2020 0.4550 0.5300 0.4550 0.4800 645,884 +0.02(+5.49%)
Dec 08, 2020 0.4450 0.4550 0.4400 0.4550 44,119 +0.01(+2.25%)
Dec 07, 2020 0.4400 0.4500 0.4400 0.4450 103,099 +0.01(+2.30%)
Dec 04, 2020 0.4350 0.4350 0.4250 0.4350 21,200 +0.00(+0.00%)
Dec 03, 2020 0.4450 0.4450 0.4350 0.4350 11,843 +0.01(+1.16%)
Dec 02, 2020 0.4500 0.4500 0.4250 0.4300 23,715 -0.01(-2.27%)
Dec 01, 2020 0.4500 0.4500 0.4400 0.4400 15,493 -0.01(-1.12%)
Nov 30, 2020 0.4500 0.4500 0.4400 0.4450 83,481 +0.00(+0.00%)
Nov 27, 2020 0.4450 0.4500 0.4200 0.4450 56,600 +0.01(+2.30%)
Nov 26, 2020 0.4350 0.4350 0.4350 0.4350 1,807 +0.01(+2.35%)
Nov 25, 2020 0.4300 0.4400 0.4100 0.4250 97,908 +0.00(+0.00%)
Nov 24, 2020 0.4500 0.4500 0.4250 0.4250 87,852 -0.02(-3.41%)
Nov 23, 2020 0.4350 0.4500 0.4300 0.4400 34,300 +0.02(+4.76%)
Nov 20, 2020 0.4400 0.4500 0.4200 0.4200 54,150 -0.01(-2.33%)
Nov 19, 2020 0.4100 0.4300 0.4000 0.4300 80,801 +0.03(+7.50%)
Nov 18, 2020 0.4000 0.4100 0.3900 0.4000 40,340 -0.02(-4.76%)
Nov 17, 2020 0.4200 0.4250 0.3800 0.4200 130,320 -0.01(-1.18%)
Nov 16, 2020 0.4500 0.4500 0.4200 0.4250 61,440 -0.03(-5.56%)
Nov 13, 2020 0.4300 0.4500 0.4200 0.4500 58,558 +0.02(+4.65%)
Nov 12, 2020 0.4750 0.4800 0.4000 0.4300 222,935 -0.02(-4.44%)
Nov 11, 2020 0.4250 0.4800 0.3900 0.4500 91,731 +0.02(+4.65%)
Nov 10, 2020 0.4650 0.4650 0.3700 0.4300 166,412 -0.05(-10.42%)
Nov 09, 2020 0.4300 0.4850 0.4300 0.4800 397,957 +0.08(+20.00%)
Nov 06, 2020 0.3700 0.4300 0.3600 0.4000 534,468 +0.05(+12.68%)
Nov 05, 2020 0.3600 0.3700 0.3450 0.3550 85,570 +0.01(+1.43%)
Nov 04, 2020 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Nov 03, 2020 0.3500 0.3700 0.3400 0.3550 79,782 +0.01(+4.41%)
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.