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: 9:45 AM 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 (%)
Apr 30, 2020 0.6500 0.6500 0.6300 0.6500 41,804 -0.02(-2.99%)
Apr 29, 2020 0.7100 0.7100 0.6500 0.6700 104,740 -0.02(-2.90%)
Apr 28, 2020 0.6800 0.7000 0.6300 0.6900 81,435 +0.02(+2.99%)
Apr 27, 2020 0.7000 0.7100 0.6400 0.6700 111,277 +0.00(+0.00%)
Apr 24, 2020 0.6700 0.6800 0.5900 0.6700 286,189 +0.01(+1.52%)
Apr 23, 2020 0.7100 0.7200 0.6500 0.6600 249,602 +0.00(+0.00%)
Apr 22, 2020 0.5500 0.7000 0.5500 0.6600 300,939 +0.12(+22.22%)
Apr 21, 2020 0.4500 0.5900 0.4450 0.5400 330,438 +0.09(+20.00%)
Apr 20, 2020 0.4300 0.4500 0.4250 0.4500 94,957 +0.04(+8.43%)
Apr 17, 2020 0.3650 0.4350 0.3650 0.4150 213,160 +0.06(+16.90%)
Apr 16, 2020 0.3150 0.3550 0.3150 0.3550 165,111 +0.05(+16.39%)
Apr 15, 2020 0.3000 0.3150 0.3000 0.3050 72,141 +0.01(+1.67%)
Apr 14, 2020 0.2850 0.3000 0.2850 0.3000 33,889 +0.00(+0.00%)
Apr 13, 2020 0.2950 0.3150 0.2800 0.3000 70,188 +0.02(+9.09%)
Apr 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 08, 2020 0.2800 0.2900 0.2750 0.2900 13,500 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2900 0.2750 0.2900 61,367 +0.01(+1.75%)
Apr 06, 2020 0.2900 0.3000 0.2450 0.2850 189,153 +0.02(+9.62%)
Apr 03, 2020 0.3000 0.3000 0.2600 0.2600 14,647 +0.00(+0.00%)
Apr 02, 2020 0.2500 0.2600 0.2500 0.2600 90,777 +0.01(+1.96%)
Apr 01, 2020 0.2600 0.2900 0.2550 0.2550 121,023 -0.02(-7.27%)
Mar 31, 2020 0.3100 0.3300 0.2750 0.2750 291,189 -0.05(-15.38%)
Mar 30, 2020 0.3000 0.3300 0.2900 0.3250 192,170 +0.04(+12.07%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.2900 151,618 -0.02(-4.92%)
Mar 26, 2020 0.2950 0.3150 0.2950 0.3050 84,410 +0.02(+7.02%)
Mar 25, 2020 0.2800 0.3100 0.2500 0.2850 143,700 +0.02(+9.62%)
Mar 24, 2020 0.2850 0.2900 0.2550 0.2600 69,060 +0.02(+8.33%)
Mar 23, 2020 0.3050 0.3150 0.2300 0.2400 200,695 -0.06(-20.00%)
Mar 20, 2020 0.3150 0.3200 0.3000 0.3000 45,747 -0.04(-11.76%)
Mar 19, 2020 0.2650 0.3500 0.2550 0.3400 109,659 +0.10(+41.67%)
Mar 18, 2020 0.2850 0.2850 0.2400 0.2400 179,529 -0.04(-12.73%)
Mar 17, 2020 0.2500 0.2800 0.2400 0.2750 141,669 +0.03(+10.00%)
Mar 16, 2020 0.2350 0.2750 0.2200 0.2500 52,772 -0.02(-7.41%)
Mar 13, 2020 0.2400 0.3000 0.2400 0.2700 92,068 +0.03(+12.50%)
Mar 12, 2020 0.2800 0.2800 0.2400 0.2400 94,005 -0.06(-20.00%)
Mar 11, 2020 0.3350 0.3550 0.2900 0.3000 110,798 -0.05(-14.29%)
Mar 10, 2020 0.3600 0.3700 0.3350 0.3500 38,392 +0.02(+7.69%)
Mar 09, 2020 0.3550 0.3850 0.3250 0.3250 95,115 -0.06(-15.58%)
Mar 06, 2020 0.4150 0.4150 0.3600 0.3850 240,101 -0.02(-3.75%)
Mar 05, 2020 0.4300 0.4300 0.4000 0.4000 47,717 -0.03(-8.05%)
Mar 04, 2020 0.3900 0.4500 0.3900 0.4350 182,289 +0.03(+8.75%)
Mar 03, 2020 0.4100 0.4200 0.3950 0.4000 37,950 -0.01(-3.61%)
Mar 02, 2020 0.4050 0.4200 0.4050 0.4150 79,547 +0.01(+2.47%)
Feb 28, 2020 0.3900 0.4400 0.3900 0.4050 85,586 +0.02(+3.85%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3900 93,350 -0.02(-3.70%)
Feb 26, 2020 0.3950 0.4050 0.3950 0.4050 45,319 +0.01(+2.53%)
Feb 25, 2020 0.4200 0.4200 0.3800 0.3950 81,450 -0.01(-3.66%)
Feb 24, 2020 0.4250 0.4250 0.3900 0.4100 126,615 -0.02(-3.53%)
Feb 21, 2020 0.4400 0.4400 0.4250 0.4250 36,967 -0.02(-4.49%)
Feb 20, 2020 0.4500 0.4550 0.4400 0.4450 47,139 +0.01(+1.14%)
Feb 19, 2020 0.4400 0.4450 0.4300 0.4400 26,575 +0.01(+1.15%)
Feb 18, 2020 0.4400 0.4500 0.4200 0.4350 104,704 +0.02(+3.57%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 13, 2020 0.4500 0.4900 0.4200 0.4250 225,114 -0.02(-4.49%)
Feb 12, 2020 0.4500 0.4500 0.4450 0.4450 37,606 -0.02(-3.26%)
Feb 11, 2020 0.4850 0.4850 0.4200 0.4600 125,233 -0.02(-4.17%)
Feb 10, 2020 0.4700 0.5000 0.4700 0.4800 49,708 +0.00(+0.00%)
Feb 07, 2020 0.4800 0.4850 0.4600 0.4800 30,863 -0.02(-4.00%)
Feb 06, 2020 0.4850 0.5000 0.4750 0.5000 26,496 +0.02(+3.09%)
Feb 05, 2020 0.4800 0.4950 0.4800 0.4850 19,680 -0.01(-2.02%)
Feb 04, 2020 0.5000 0.5000 0.4850 0.4950 14,396 -0.01(-1.00%)
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.