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 )

0.0727 +0.0015 (+2.11%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 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 (%)
Oct 31, 2019 0.6586 0.7649 0.6586 0.7554 18,133 +0.02(+2.07%)
Oct 30, 2019 0.7547 0.7758 0.7400 0.7401 14,772 -0.01(-1.32%)
Oct 29, 2019 0.7500 0.7700 0.7378 0.7500 20,768 -0.02(-3.21%)
Oct 28, 2019 0.6636 0.8078 0.6636 0.7749 48,205 -0.02(-3.11%)
Oct 25, 2019 0.8000 0.8151 0.7600 0.7998 40,800 +0.02(+2.60%)
Oct 24, 2019 0.7868 0.8100 0.7200 0.7795 31,144 +0.05(+6.78%)
Oct 23, 2019 0.7297 0.7420 0.7297 0.7300 41,335 +0.01(+1.39%)
Oct 22, 2019 0.7900 0.7975 0.7101 0.7200 90,321 -0.08(-9.80%)
Oct 21, 2019 0.8481 0.8481 0.7747 0.7982 38,529 -0.04(-4.98%)
Oct 18, 2019 0.9136 0.9136 0.8100 0.8400 96,800 -0.06(-6.67%)
Oct 17, 2019 1.000 1.040 0.9000 0.9000 55,292 -0.06(-5.98%)
Oct 16, 2019 0.9500 0.9589 0.8900 0.9572 38,358 -0.04(-4.26%)
Oct 15, 2019 0.9558 0.9999 0.8691 0.9998 102,635 -0.00(-0.02%)
Oct 14, 2019 0.9358 1.025 0.9358 1.000 25,570 +0.03(+3.09%)
Oct 11, 2019 0.9534 1.000 0.9435 0.9700 121,300 +0.01(+1.25%)
Oct 10, 2019 0.8397 0.9799 0.8397 0.9580 106,964 +0.03(+3.04%)
Oct 09, 2019 0.7564 0.9297 0.6500 0.9297 92,921 +0.13(+16.23%)
Oct 08, 2019 0.8100 0.8100 0.7600 0.7999 16,604 +0.00(+0.55%)
Oct 07, 2019 0.6500 0.8483 0.6500 0.7955 85,025 -0.00(-0.48%)
Oct 04, 2019 0.8200 0.8346 0.7600 0.7993 130,700 -0.01(-1.32%)
Oct 03, 2019 0.7392 0.8100 0.7212 0.8100 43,719 +0.08(+10.78%)
Oct 02, 2019 0.6883 0.7445 0.6500 0.7312 84,175 +0.06(+9.13%)
Oct 01, 2019 0.7200 0.7343 0.6500 0.6700 94,678 -0.05(-7.38%)
Sep 30, 2019 0.8113 0.9100 0.7200 0.7234 23,660 -0.08(-9.57%)
Sep 27, 2019 0.8207 0.8392 0.7700 0.8000 19,300 -0.03(-3.17%)
Sep 26, 2019 0.8500 0.9100 0.8100 0.8262 65,685 -0.07(-7.94%)
Sep 25, 2019 0.7700 0.8977 0.7473 0.8975 72,111 +0.09(+10.93%)
Sep 24, 2019 0.9452 0.9452 0.7629 0.8091 159,950 -0.15(-15.78%)
Sep 23, 2019 1.001 1.040 0.9300 0.9607 29,751 -0.04(-3.56%)
Sep 20, 2019 1.020 1.020 0.9305 0.9962 36,000 -0.02(-2.33%)
Sep 19, 2019 1.040 1.040 0.8587 1.020 58,744 +0.00(+0.00%)
Sep 18, 2019 1.080 1.080 0.8351 1.020 66,901 +0.02(+2.00%)
Sep 17, 2019 1.070 1.165 0.9500 1.000 156,142 -0.10(-8.72%)
Sep 16, 2019 1.110 1.180 1.077 1.095 171,247 +0.01(+0.74%)
Sep 13, 2019 1.030 1.110 0.9322 1.087 353,500 +0.08(+7.67%)
Sep 12, 2019 1.050 1.050 0.9285 1.010 104,692 +0.02(+2.37%)
Sep 11, 2019 0.8534 1.050 0.8534 0.9866 179,530 +0.13(+15.30%)
Sep 10, 2019 0.7599 0.8558 0.7200 0.8557 55,142 +0.13(+18.01%)
Sep 09, 2019 0.7614 0.7614 0.7000 0.7251 28,164 -0.00(-0.11%)
Sep 06, 2019 0.7248 0.7600 0.6949 0.7259 78,100 +0.03(+3.70%)
Sep 05, 2019 0.6800 0.7214 0.6660 0.7000 120,330 +0.02(+2.94%)
Sep 04, 2019 0.6200 0.7009 0.6129 0.6800 99,174 +0.05(+7.99%)
Sep 03, 2019 0.5800 0.6317 0.5800 0.6297 36,267 +0.01(+1.56%)
Aug 30, 2019 0.5918 0.6211 0.5844 0.6200 37,700 +0.02(+3.33%)
Aug 29, 2019 0.5700 0.6040 0.5700 0.6000 33,279 -0.01(-1.15%)
Aug 28, 2019 0.5900 0.6200 0.5900 0.6070 28,460 +0.01(+1.17%)
Aug 27, 2019 0.6138 0.6300 0.5633 0.6000 74,116 -0.03(-4.78%)
Aug 26, 2019 0.6659 0.6659 0.5979 0.6301 42,906 +0.00(+0.02%)
Aug 23, 2019 0.6495 0.6731 0.6200 0.6300 31,700 -0.02(-3.08%)
Aug 22, 2019 0.6493 0.6827 0.6300 0.6500 37,975 -0.01(-1.49%)
Aug 21, 2019 0.7250 0.7252 0.6200 0.6598 19,630 +0.01(+1.45%)
Aug 20, 2019 0.6881 0.7079 0.6350 0.6504 32,170 -0.04(-5.19%)
Aug 19, 2019 0.7263 0.7300 0.6666 0.6860 53,120 -0.04(-6.03%)
Aug 16, 2019 0.5863 0.7300 0.5863 0.7300 62,200 +0.11(+17.74%)
Aug 15, 2019 0.6265 0.6434 0.5700 0.6200 47,597 -0.01(-1.65%)
Aug 14, 2019 0.6600 0.6600 0.6110 0.6304 42,834 -0.02(-3.00%)
Aug 13, 2019 0.6502 0.6982 0.6377 0.6499 19,717 +0.01(+0.88%)
Aug 12, 2019 0.6900 0.7177 0.6332 0.6442 78,229 -0.06(-7.96%)
Aug 09, 2019 0.7300 0.7300 0.6602 0.6999 37,400 -0.02(-2.76%)
Aug 08, 2019 0.7067 0.7411 0.6790 0.7198 81,162 +0.03(+3.69%)
Aug 07, 2019 0.7000 0.7370 0.6800 0.6942 28,723 -0.00(-0.46%)
Aug 06, 2019 0.7100 0.7395 0.6799 0.6974 53,169 -0.02(-3.13%)
Aug 05, 2019 0.6940 0.7599 0.6840 0.7199 33,078 +0.03(+3.69%)
Aug 02, 2019 0.7092 0.7092 0.6205 0.6943 190,900 +0.04(+5.76%)
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.