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 )

0.0853 +0.0062 (+7.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 0.3500 0.3500 0.3350 0.3466 147,495 -0.00(-0.37%)
Nov 27, 2020 0.3414 0.3479 0.2702 0.3479 30,000 +0.01(+2.35%)
Nov 25, 2020 0.3499 0.3499 0.3300 0.3399 69,800 +0.00(+0.12%)
Nov 24, 2020 0.3500 0.3500 0.3215 0.3395 56,647 +0.00(+0.59%)
Nov 23, 2020 0.3443 0.3443 0.3160 0.3375 33,598 -0.00(-0.44%)
Nov 20, 2020 0.3700 0.3700 0.3217 0.3390 45,300 +0.01(+2.73%)
Nov 19, 2020 0.3230 0.3300 0.3001 0.3300 31,042 +0.02(+5.26%)
Nov 18, 2020 0.3300 0.3300 0.3050 0.3135 28,730 -0.01(-2.00%)
Nov 17, 2020 0.3000 0.3200 0.2851 0.3199 212,504 -0.01(-2.83%)
Nov 16, 2020 0.3400 0.3400 0.3101 0.3292 115,913 -0.02(-4.83%)
Nov 13, 2020 0.3333 0.3459 0.3150 0.3459 20,200 +0.02(+4.79%)
Nov 12, 2020 0.2227 0.3700 0.2227 0.3301 154,091 -0.02(-6.43%)
Nov 11, 2020 0.3188 0.3530 0.3010 0.3528 51,770 +0.02(+6.94%)
Nov 10, 2020 0.4000 0.4000 0.3010 0.3299 61,689 -0.04(-10.84%)
Nov 09, 2020 0.3398 0.3700 0.3299 0.3700 348,446 +0.06(+19.35%)
Nov 06, 2020 0.2737 0.3350 0.2700 0.3100 151,000 +0.04(+14.77%)
Nov 05, 2020 0.2725 0.2850 0.2650 0.2701 129,623 +0.00(+0.97%)
Nov 04, 2020 0.2733 0.2733 0.2650 0.2675 6,259 +0.00(+0.53%)
Nov 03, 2020 0.2600 0.2700 0.2550 0.2661 128,349 +0.01(+4.35%)
Nov 02, 2020 0.2500 0.2599 0.2413 0.2550 12,800 +0.01(+5.59%)
Oct 30, 2020 0.2500 0.2500 0.2415 0.2415 14,700 -0.01(-3.82%)
Oct 29, 2020 0.2335 0.2511 0.2335 0.2511 3,900 +0.01(+4.62%)
Oct 28, 2020 0.2400 0.2495 0.2400 0.2400 40,596 -0.01(-3.81%)
Oct 27, 2020 0.2650 0.2650 0.2468 0.2495 31,375 +0.01(+2.51%)
Oct 26, 2020 0.2650 0.2650 0.2119 0.2434 351,647 -0.01(-2.41%)
Oct 23, 2020 0.2698 0.2698 0.2200 0.2494 165,900 -0.02(-5.89%)
Oct 22, 2020 0.2350 0.2650 0.2350 0.2650 34,663 +0.01(+1.92%)
Oct 21, 2020 0.2445 0.2600 0.2445 0.2600 133,382 +0.01(+4.00%)
Oct 20, 2020 0.2500 0.2501 0.2426 0.2500 120,768 +0.00(+0.00%)
Oct 19, 2020 0.2500 0.2600 0.2450 0.2500 172,382 -0.01(-3.85%)
Oct 16, 2020 0.2600 0.2650 0.2500 0.2600 140,500 +0.00(+0.00%)
Oct 15, 2020 0.2612 0.2612 0.2517 0.2600 126,408 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2550 0.2500 0.2550 76,907 -0.00(-1.16%)
Oct 13, 2020 0.2675 0.2675 0.2500 0.2580 157,556 -0.01(-3.55%)
Oct 12, 2020 0.2675 0.2675 0.2588 0.2675 13,825 +0.00(+0.34%)
Oct 09, 2020 0.2740 0.2740 0.2500 0.2666 32,600 +0.01(+2.26%)
Oct 08, 2020 0.2650 0.2700 0.2538 0.2607 83,321 -0.01(-4.15%)
Oct 07, 2020 0.2691 0.2721 0.2586 0.2720 97,669 +0.00(+0.74%)
Oct 06, 2020 0.2555 0.2756 0.2555 0.2700 17,902 +0.01(+2.39%)
Oct 05, 2020 0.2650 0.2800 0.2621 0.2637 61,481 +0.00(+0.27%)
Oct 02, 2020 0.2677 0.2900 0.2500 0.2630 30,100 -0.04(-12.33%)
Oct 01, 2020 0.3164 0.3200 0.2445 0.3000 31,825 +0.05(+20.00%)
Sep 30, 2020 0.2730 0.2750 0.2495 0.2500 82,128 -0.02(-6.72%)
Sep 29, 2020 0.2560 0.2680 0.2500 0.2680 21,455 +0.01(+5.43%)
Sep 28, 2020 0.3706 0.3706 0.2483 0.2542 150,430 -0.01(-2.83%)
Sep 25, 2020 0.2600 0.2800 0.2580 0.2616 127,800 -0.01(-2.75%)
Sep 24, 2020 0.3125 0.3125 0.2478 0.2690 108,999 +0.01(+3.03%)
Sep 23, 2020 0.2700 0.2907 0.2540 0.2611 138,071 -0.03(-9.56%)
Sep 22, 2020 0.2856 0.2902 0.2800 0.2887 59,209 -0.03(-9.78%)
Sep 21, 2020 0.2880 0.3300 0.2631 0.3200 63,368 +0.01(+3.56%)
Sep 18, 2020 0.2890 0.3279 0.2729 0.3090 55,300 +0.02(+6.92%)
Sep 17, 2020 0.3405 0.3405 0.2883 0.2890 63,284 -0.03(-9.80%)
Sep 16, 2020 0.3300 0.3500 0.2703 0.3204 49,887 -0.02(-5.63%)
Sep 15, 2020 0.2684 0.3900 0.2684 0.3395 110,954 -0.02(-5.69%)
Sep 14, 2020 0.3779 0.3779 0.3460 0.3600 60,584 +0.01(+1.41%)
Sep 11, 2020 0.3444 0.3725 0.3439 0.3550 32,900 -0.01(-1.39%)
Sep 10, 2020 0.3900 0.3950 0.3475 0.3600 149,969 -0.03(-7.53%)
Sep 09, 2020 0.3700 0.4000 0.3446 0.3893 108,245 +0.02(+5.22%)
Sep 08, 2020 0.3813 0.4356 0.3680 0.3700 149,312 -0.01(-2.63%)
Sep 04, 2020 0.3900 0.3900 0.3400 0.3800 126,900 +0.04(+12.00%)
Sep 03, 2020 0.3800 0.3800 0.3270 0.3393 107,056 -0.03(-8.30%)
Sep 02, 2020 0.3750 0.3842 0.3015 0.3700 430,953 +0.08(+25.72%)
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.