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 (OP: BMMJ )

0.0764 +0.0039 (+5.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 31, 2019 0.5951 0.6121 0.5900 0.5902 81,490 -0.01(-1.62%)
Jan 30, 2019 0.6050 0.6050 0.5900 0.5999 48,320 -0.01(-0.84%)
Jan 29, 2019 0.5988 0.6100 0.5800 0.6050 36,504 +0.02(+2.54%)
Jan 28, 2019 0.5510 0.6135 0.5510 0.5900 152,365 +0.04(+7.27%)
Jan 25, 2019 0.5100 0.5500 0.4919 0.5500 70,600 +0.04(+7.84%)
Jan 24, 2019 0.4843 0.5198 0.4843 0.5100 17,350 -0.00(-0.04%)
Jan 23, 2019 0.5346 0.5346 0.4838 0.5102 16,600 -0.02(-4.64%)
Jan 22, 2019 0.6599 0.6599 0.5200 0.5350 73,000 -0.02(-3.15%)
Jan 18, 2019 0.5600 0.5616 0.5103 0.5524 21,100 -0.01(-1.37%)
Jan 17, 2019 0.5570 0.5700 0.5470 0.5601 16,278 -0.01(-1.49%)
Jan 16, 2019 0.5700 0.5837 0.5570 0.5686 18,375 -0.03(-4.49%)
Jan 15, 2019 0.6100 0.6100 0.5570 0.5953 30,930 -0.01(-1.72%)
Jan 14, 2019 0.6035 0.6100 0.5777 0.6057 6,833 -0.00(-0.70%)
Jan 11, 2019 0.6285 0.6287 0.5628 0.6100 14,200 -0.02(-3.17%)
Jan 10, 2019 0.5900 0.6300 0.5900 0.6300 37,777 +0.05(+8.62%)
Jan 09, 2019 0.5690 0.5800 0.5500 0.5800 8,300 +0.04(+7.41%)
Jan 08, 2019 0.5550 0.5664 0.5366 0.5400 7,737 -0.02(-2.70%)
Jan 07, 2019 0.5500 0.5550 0.4988 0.5550 28,411 +0.02(+2.80%)
Jan 04, 2019 0.4900 0.5399 0.4900 0.5399 42,300 +0.09(+19.98%)
Jan 03, 2019 0.4408 0.4823 0.4400 0.4500 33,119 -0.00(-0.77%)
Jan 02, 2019 0.3869 0.5000 0.3869 0.4535 78,809 +0.05(+11.26%)
Dec 31, 2018 0.3783 0.4300 0.3783 0.4076 14,800 -0.01(-1.78%)
Dec 28, 2018 0.4285 0.4285 0.3787 0.4150 5,000 +0.01(+1.22%)
Dec 27, 2018 0.4422 0.4422 0.3900 0.4100 19,722 -0.04(-8.89%)
Dec 26, 2018 0.4386 0.5000 0.3650 0.4500 33,702 +0.02(+3.76%)
Dec 24, 2018 0.4100 0.4386 0.3547 0.4337 47,400 +0.05(+14.10%)
Dec 21, 2018 0.4164 0.4386 0.3801 0.3801 38,300 -0.01(-2.54%)
Dec 20, 2018 0.3910 0.4243 0.3900 0.3900 186,875 -0.02(-4.99%)
Dec 19, 2018 0.4574 0.4574 0.4085 0.4105 43,240 -0.03(-7.55%)
Dec 18, 2018 0.4552 0.4868 0.4152 0.4440 46,874 +0.03(+6.09%)
Dec 17, 2018 0.4357 0.4579 0.4184 0.4185 27,499 -0.02(-4.10%)
Dec 14, 2018 0.4500 0.4500 0.4240 0.4364 36,500 +0.01(+2.95%)
Dec 13, 2018 0.4531 0.4531 0.4234 0.4239 83,874 -0.04(-9.09%)
Dec 12, 2018 0.4635 0.5192 0.4500 0.4663 39,522 -0.00(-0.79%)
Dec 11, 2018 0.4792 0.5177 0.4700 0.4700 54,310 +0.02(+4.10%)
Dec 10, 2018 0.5129 0.5129 0.4100 0.4515 73,277 -0.08(-14.71%)
Dec 07, 2018 0.5900 0.6456 0.4700 0.5294 160,100 -0.13(-19.86%)
Dec 06, 2018 0.7479 0.7479 0.5508 0.6606 87,678 -0.10(-13.08%)
Dec 04, 2018 0.7600 0.7900 0.7368 0.7600 126,700 +0.00(+0.00%)
Dec 03, 2018 0.7200 0.8200 0.7190 0.7600 85,617 +0.02(+2.70%)
Nov 30, 2018 0.6862 0.7761 0.6700 0.7400 203,800 +0.06(+9.14%)
Nov 29, 2018 0.7526 0.7655 0.6000 0.6780 168,508 +0.01(+1.19%)
Nov 28, 2018 0.5576 0.6700 0.5576 0.6700 48,135 +0.13(+24.07%)
Nov 27, 2018 0.5400 0.5742 0.4947 0.5400 41,878 -0.02(-3.57%)
Nov 26, 2018 0.5700 0.5700 0.5500 0.5600 33,713 -0.01(-1.75%)
Nov 23, 2018 0.5841 0.5841 0.5600 0.5700 22,900 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Nov 20, 2018 0.5488 0.5542 0.5400 0.5400 52,106 -0.01(-1.60%)
Nov 19, 2018 0.6015 0.6093 0.5310 0.5488 150,813 -0.04(-6.65%)
Nov 16, 2018 0.5800 0.5879 0.5603 0.5879 5,100 +0.01(+1.52%)
Nov 15, 2018 0.5700 0.5800 0.5700 0.5791 31,295 -0.00(-0.16%)
Nov 14, 2018 0.6131 0.6131 0.5561 0.5800 50,552 -0.03(-5.46%)
Nov 13, 2018 0.6140 0.6140 0.5786 0.6135 24,904 -0.03(-4.42%)
Nov 12, 2018 0.6300 0.6681 0.5777 0.6419 42,199 +0.04(+6.98%)
Nov 09, 2018 0.6871 0.7100 0.5900 0.6000 102,100 -0.12(-16.67%)
Nov 08, 2018 0.7500 0.7735 0.6845 0.7200 86,806 -0.03(-4.00%)
Nov 07, 2018 0.8413 0.8413 0.7316 0.7500 171,601 -0.04(-5.65%)
Nov 06, 2018 0.6800 0.8256 0.6800 0.7949 336,599 +0.10(+14.05%)
Nov 05, 2018 0.6000 0.6970 0.5900 0.6970 60,777 +0.16(+29.22%)
Nov 02, 2018 0.5300 0.5900 0.5010 0.5394 33,600 +0.03(+5.91%)
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.