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 )

0.1000 UNCHANGED
Official Closing Price Updated: 2:56 PM EDT, May 15, 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, 2020 0.4900 0.4950 0.4800 0.4800 22,088 +0.01(+2.13%)
Jan 30, 2020 0.5000 0.5000 0.4700 0.4700 33,611 -0.03(-6.00%)
Jan 29, 2020 0.5000 0.5100 0.4900 0.5000 71,315 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5300 0.4850 0.5000 72,070 -0.02(-3.85%)
Jan 27, 2020 0.5000 0.5200 0.4950 0.5200 23,111 +0.02(+4.00%)
Jan 24, 2020 0.5200 0.5300 0.4850 0.5000 89,055 +0.00(+0.00%)
Jan 23, 2020 0.5300 0.5400 0.4750 0.5000 118,072 -0.03(-5.66%)
Jan 22, 2020 0.5500 0.5500 0.5200 0.5300 37,342 -0.04(-7.02%)
Jan 21, 2020 0.5400 0.5900 0.5400 0.5700 29,019 +0.03(+5.56%)
Jan 20, 2020 0.5100 0.5400 0.5100 0.5400 50,889 +0.01(+1.89%)
Jan 17, 2020 0.5600 0.5600 0.5100 0.5300 53,783 +0.02(+3.92%)
Jan 16, 2020 0.5400 0.5700 0.5100 0.5100 85,621 -0.02(-3.77%)
Jan 15, 2020 0.4750 0.5600 0.4700 0.5300 149,343 +0.02(+3.92%)
Jan 14, 2020 0.5100 0.5400 0.4600 0.5100 261,843 +0.03(+6.25%)
Jan 13, 2020 0.4600 0.4800 0.4400 0.4800 78,538 +0.03(+6.67%)
Jan 10, 2020 0.4700 0.4700 0.4300 0.4500 189,470 -0.03(-6.25%)
Jan 09, 2020 0.4500 0.4900 0.4450 0.4800 62,740 +0.02(+4.35%)
Jan 08, 2020 0.4750 0.4750 0.4450 0.4600 249,368 -0.02(-4.17%)
Jan 07, 2020 0.4800 0.4900 0.4400 0.4800 184,009 -0.01(-2.04%)
Jan 06, 2020 0.5300 0.5300 0.4500 0.4900 121,866 -0.02(-3.92%)
Jan 03, 2020 0.5300 0.5400 0.5100 0.5100 85,684 -0.03(-5.56%)
Jan 02, 2020 0.5400 0.5500 0.5400 0.5400 19,659 -0.01(-1.82%)
Dec 31, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2019 0.5300 0.5500 0.5100 0.5300 53,392 -0.05(-8.62%)
Dec 27, 2019 0.6000 0.6000 0.5400 0.5800 59,815 -0.02(-3.33%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 23, 2019 0.6300 0.6300 0.5700 0.5700 166,789 -0.09(-13.64%)
Dec 20, 2019 0.6300 0.6700 0.6300 0.6600 58,600 +0.04(+6.45%)
Dec 19, 2019 0.5800 0.6200 0.5700 0.6200 53,130 +0.03(+5.08%)
Dec 18, 2019 0.6300 0.6300 0.5900 0.5900 69,367 -0.01(-1.67%)
Dec 17, 2019 0.6500 0.6500 0.5800 0.6000 237,184 -0.05(-7.69%)
Dec 16, 2019 0.7000 0.7000 0.6400 0.6500 107,855 -0.03(-4.41%)
Dec 13, 2019 0.6800 0.7000 0.6800 0.6800 41,434 +0.00(+0.00%)
Dec 12, 2019 0.7000 0.7100 0.6600 0.6800 106,303 -0.02(-2.86%)
Dec 11, 2019 0.7000 0.7200 0.6800 0.7000 187,811 +0.00(+0.00%)
Dec 10, 2019 0.6900 0.7500 0.6900 0.7000 120,307 +0.02(+2.94%)
Dec 09, 2019 0.5900 0.7200 0.5900 0.6800 387,936 +0.07(+11.48%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 45,635 +0.01(+1.67%)
Dec 05, 2019 0.6000 0.6300 0.6000 0.6000 43,423 +0.00(+0.00%)
Dec 04, 2019 0.6300 0.6500 0.5900 0.6000 113,620 -0.02(-3.23%)
Dec 03, 2019 0.6700 0.7000 0.6200 0.6200 223,025 -0.06(-8.82%)
Dec 02, 2019 0.7500 0.7500 0.6800 0.6800 121,045 -0.07(-9.33%)
Nov 29, 2019 0.7100 0.7500 0.7000 0.7500 73,678 +0.05(+7.14%)
Nov 28, 2019 0.7300 0.7500 0.6900 0.7000 160,690 -0.08(-10.26%)
Nov 27, 2019 0.8100 0.8100 0.7400 0.7800 24,595 +0.04(+5.41%)
Nov 26, 2019 0.8000 0.8000 0.7400 0.7400 141,119 -0.06(-7.50%)
Nov 25, 2019 0.8400 0.8600 0.8000 0.8000 105,637 -0.04(-4.76%)
Nov 22, 2019 0.8000 0.8400 0.8000 0.8400 173,658 +0.02(+2.44%)
Nov 21, 2019 0.8100 0.9000 0.8100 0.8200 381,279 +0.00(+0.00%)
Nov 20, 2019 0.8900 0.9000 0.8100 0.8200 369,729 -0.05(-5.75%)
Nov 19, 2019 0.8700 0.8900 0.8600 0.8700 97,064 -0.01(-1.14%)
Nov 18, 2019 0.9300 0.9300 0.8700 0.8800 118,845 -0.03(-3.30%)
Nov 15, 2019 0.9000 0.9400 0.8800 0.9100 104,983 +0.00(+0.00%)
Nov 14, 2019 0.9700 0.9700 0.8800 0.9100 192,173 -0.05(-5.21%)
Nov 13, 2019 1.000 1.010 0.9500 0.9600 58,117 -0.04(-4.00%)
Nov 12, 2019 0.9500 1.010 0.9500 1.000 74,805 +0.04(+4.17%)
Nov 11, 2019 0.8700 0.9700 0.8700 0.9600 17,885 +0.01(+1.05%)
Nov 08, 2019 0.9700 0.9800 0.9500 0.9500 105,003 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9900 0.9500 0.9500 32,146 -0.02(-2.06%)
Nov 06, 2019 1.000 1.000 0.9600 0.9700 29,329 -0.03(-3.00%)
Nov 05, 2019 1.000 1.040 1.000 1.000 29,253 -0.04(-3.85%)
Nov 04, 2019 0.9500 1.050 0.9400 1.040 114,087 +0.08(+8.33%)
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.