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 )

0.0650 -0.0050 (-7.14%)
Official Closing Price Updated: 2:34 PM EDT, May 31, 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 (%)
May 31, 2021 0.4600 0.4800 0.4600 0.4800 5,500 +0.02(+5.49%)
May 28, 2021 0.4650 0.4800 0.4450 0.4550 24,540 -0.01(-1.09%)
May 27, 2021 0.4600 0.4950 0.4500 0.4600 63,608 +0.00(+0.00%)
May 26, 2021 0.4450 0.4850 0.4250 0.4600 49,670 +0.02(+3.37%)
May 25, 2021 0.4850 0.4850 0.4250 0.4450 186,479 -0.03(-6.32%)
May 21, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
May 20, 2021 0.4750 0.4900 0.4600 0.4750 44,100 +0.01(+3.26%)
May 19, 2021 0.5000 0.5000 0.4500 0.4600 71,960 -0.01(-1.08%)
May 18, 2021 0.4850 0.5100 0.4550 0.4650 92,903 +0.00(+0.00%)
May 17, 2021 0.4700 0.5200 0.4650 0.4650 63,130 -0.00(-1.06%)
May 14, 2021 0.4800 0.5000 0.4300 0.4700 230,658 -0.01(-1.05%)
May 13, 2021 0.5300 0.5300 0.4750 0.4750 21,765 +0.01(+1.06%)
May 12, 2021 0.5300 0.5400 0.4600 0.4700 118,800 -0.04(-7.84%)
May 11, 2021 0.5100 0.5600 0.5100 0.5100 113,890 +0.00(+0.00%)
May 10, 2021 0.5400 0.5400 0.5100 0.5100 34,826 -0.01(-1.92%)
May 07, 2021 0.5200 0.5500 0.5200 0.5200 66,600 +0.00(+0.00%)
May 06, 2021 0.5300 0.5700 0.5200 0.5200 109,000 -0.02(-3.70%)
May 05, 2021 0.5500 0.5700 0.5300 0.5400 42,866 -0.03(-5.26%)
May 04, 2021 0.5900 0.6000 0.5300 0.5700 83,979 -0.02(-3.39%)
May 03, 2021 0.5700 0.6300 0.5700 0.5900 88,050 +0.02(+3.51%)
Apr 30, 2021 0.6100 0.6200 0.5400 0.5700 199,300 -0.04(-6.56%)
Apr 29, 2021 0.6500 0.6500 0.6100 0.6100 65,663 +0.00(+0.00%)
Apr 28, 2021 0.5200 0.6400 0.5100 0.6100 306,107 +0.10(+19.61%)
Apr 27, 2021 0.5000 0.5200 0.4900 0.5100 121,961 +0.01(+2.00%)
Apr 26, 2021 0.5100 0.5200 0.4800 0.5000 44,412 -0.01(-1.96%)
Apr 23, 2021 0.5000 0.5200 0.5000 0.5100 112,200 +0.00(+0.00%)
Apr 22, 2021 0.5300 0.5600 0.4800 0.5100 168,559 -0.02(-3.77%)
Apr 21, 2021 0.5300 0.5500 0.5300 0.5300 33,788 -0.01(-1.85%)
Apr 20, 2021 0.5700 0.5700 0.5100 0.5400 131,178 -0.02(-3.57%)
Apr 19, 2021 0.5800 0.5800 0.5200 0.5600 98,961 +0.00(+0.00%)
Apr 16, 2021 0.5600 0.6000 0.5600 0.5600 60,900 +0.00(+0.00%)
Apr 15, 2021 0.5600 0.5600 0.5000 0.5600 154,934 +0.02(+3.70%)
Apr 14, 2021 0.5800 0.6100 0.5200 0.5400 156,464 -0.05(-8.47%)
Apr 13, 2021 0.5900 0.6000 0.5600 0.5900 125,664 -0.02(-3.28%)
Apr 12, 2021 0.6300 0.6500 0.5700 0.6100 100,688 -0.01(-1.61%)
Apr 09, 2021 0.6300 0.6500 0.6200 0.6200 37,600 -0.01(-1.59%)
Apr 08, 2021 0.6300 0.6600 0.6300 0.6300 153,061 -0.01(-1.56%)
Apr 07, 2021 0.6800 0.6800 0.6300 0.6400 26,527 -0.01(-1.54%)
Apr 06, 2021 0.7000 0.7000 0.6400 0.6500 86,800 +0.00(+0.00%)
Apr 05, 2021 0.7100 0.7200 0.6400 0.6500 76,327 -0.06(-8.45%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Mar 31, 2021 0.6800 0.6900 0.6700 0.6800 39,263 +0.01(+1.49%)
Mar 30, 2021 0.6700 0.6800 0.6500 0.6700 32,330 -0.03(-4.29%)
Mar 29, 2021 0.7300 0.7300 0.6200 0.7000 99,040 +0.02(+2.94%)
Mar 26, 2021 0.6800 0.6900 0.6400 0.6800 102,900 +0.01(+1.49%)
Mar 25, 2021 0.6200 0.6900 0.6200 0.6700 185,837 +0.00(+0.00%)
Mar 24, 2021 0.7100 0.7500 0.6500 0.6700 91,811 +0.01(+1.52%)
Mar 23, 2021 0.7600 0.7600 0.6600 0.6600 604,555 -0.06(-8.33%)
Mar 22, 2021 0.7800 0.7800 0.7200 0.7200 156,141 -0.05(-6.49%)
Mar 19, 2021 0.7600 0.7800 0.7600 0.7700 78,600 +0.00(+0.00%)
Mar 18, 2021 0.7800 0.7800 0.7500 0.7700 112,607 -0.01(-1.28%)
Mar 17, 2021 0.7700 0.7800 0.7400 0.7800 85,805 +0.05(+6.85%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7300 75,509 -0.02(-2.67%)
Mar 15, 2021 0.7800 0.7800 0.7400 0.7500 87,600 +0.00(+0.00%)
Mar 12, 2021 0.7500 0.7800 0.7400 0.7500 118,300 +0.01(+1.35%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7400 142,032 -0.01(-1.33%)
Mar 10, 2021 0.7200 0.7700 0.7100 0.7500 85,855 +0.04(+5.63%)
Mar 09, 2021 0.6600 0.7300 0.6500 0.7100 51,750 +0.05(+7.58%)
Mar 08, 2021 0.7200 0.7200 0.6500 0.6600 57,184 -0.02(-2.94%)
Mar 05, 2021 0.6500 0.7000 0.5500 0.6800 279,600 +0.03(+4.62%)
Mar 04, 2021 0.6600 0.7100 0.6200 0.6500 165,565 -0.07(-9.72%)
Mar 03, 2021 0.7500 0.7600 0.7100 0.7200 182,019 -0.03(-4.00%)
Mar 02, 2021 0.8000 0.8200 0.7400 0.7500 175,152 -0.04(-5.06%)
Mar 01, 2021 0.7400 0.8300 0.7300 0.7900 274,816 +0.07(+9.72%)
Feb 26, 2021 0.7800 0.8100 0.6500 0.7200 509,000 -0.04(-5.26%)
Feb 25, 2021 0.8300 0.8400 0.7300 0.7600 427,643 -0.08(-9.52%)
Feb 24, 2021 0.8500 0.8800 0.8000 0.8400 133,598 -0.02(-2.33%)
Feb 23, 2021 0.9200 0.9200 0.8300 0.8600 199,780 -0.05(-5.49%)
Feb 22, 2021 0.9000 1.000 0.9000 0.9100 177,828 -0.02(-2.15%)
Feb 19, 2021 0.9800 1.000 0.8900 0.9300 206,700 -0.05(-5.10%)
Feb 18, 2021 1.020 1.050 0.9400 0.9800 147,779 -0.08(-7.55%)
Feb 17, 2021 0.9500 1.080 0.9500 1.060 262,512 -0.05(-4.50%)
Feb 16, 2021 0.9200 1.140 0.9200 1.110 467,050 +0.18(+19.35%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 +0.12(+14.81%)
Feb 11, 2021 0.8800 0.8800 0.8000 0.8100 224,399 -0.02(-2.41%)
Feb 10, 2021 0.8700 0.9300 0.8000 0.8300 391,362 +0.01(+1.22%)
Feb 09, 2021 0.7700 0.8600 0.7600 0.8200 421,372 +0.03(+3.80%)
Feb 08, 2021 0.8200 0.8600 0.7600 0.7900 267,730 -0.04(-4.82%)
Feb 05, 2021 0.8400 0.8400 0.7900 0.8300 93,400 +0.04(+5.06%)
Feb 04, 2021 0.8200 0.8200 0.7900 0.7900 112,323 -0.01(-1.25%)
Feb 03, 2021 0.8200 0.8400 0.8000 0.8000 144,773 -0.01(-1.23%)
Feb 02, 2021 0.8500 0.8900 0.7900 0.8100 177,277 +0.00(+0.00%)
Feb 01, 2021 0.8600 0.8600 0.7500 0.8100 150,813 -0.03(-3.57%)
Jan 29, 2021 0.8500 0.9500 0.8000 0.8400 172,100 +0.00(+0.00%)
Jan 28, 2021 0.9100 0.9100 0.7900 0.8400 134,290 -0.08(-8.70%)
Jan 27, 2021 0.8000 0.9800 0.7000 0.9200 383,627 +0.10(+12.20%)
Jan 26, 2021 0.8600 0.8700 0.8100 0.8200 147,390 -0.03(-3.53%)
Jan 25, 2021 0.9200 0.9200 0.8100 0.8500 218,195 -0.06(-6.59%)
Jan 22, 2021 0.8600 0.9100 0.8600 0.9100 85,700 +0.04(+4.60%)
Jan 21, 2021 0.8900 0.9000 0.8100 0.8700 227,073 +0.01(+1.16%)
Jan 20, 2021 0.7800 0.8900 0.7700 0.8600 547,951 +0.09(+11.69%)
Jan 19, 2021 0.7100 0.7700 0.6900 0.7700 153,833 +0.06(+8.45%)
Jan 18, 2021 0.6800 0.7200 0.6700 0.7100 33,198 +0.03(+4.41%)
Jan 15, 2021 0.7000 0.7100 0.6800 0.6800 139,700 -0.01(-1.45%)
Jan 14, 2021 0.6900 0.7200 0.6300 0.6900 347,422 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6900 0.6500 0.6900 196,579 +0.05(+7.81%)
Jan 12, 2021 0.6000 0.6400 0.5900 0.6400 408,667 +0.06(+10.34%)
Jan 11, 2021 0.5400 0.5900 0.5400 0.5800 116,460 +0.03(+5.45%)
Jan 08, 2021 0.5800 0.5900 0.5200 0.5500 187,600 -0.03(-5.17%)
Jan 07, 2021 0.5700 0.5900 0.5400 0.5800 237,338 +0.02(+3.57%)
Jan 06, 2021 0.5200 0.5600 0.5200 0.5600 397,058 +0.04(+7.69%)
Jan 05, 2021 0.5000 0.5300 0.5000 0.5200 207,088 +0.02(+4.00%)
Jan 04, 2021 0.4900 0.5100 0.4700 0.5000 74,100 +0.01(+2.04%)
Dec 31, 2020 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Dec 30, 2020 0.4900 0.5200 0.4900 0.5200 364,763 +0.04(+8.33%)
Dec 29, 2020 0.4800 0.4900 0.4700 0.4800 236,109 +0.01(+3.23%)
Dec 24, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Dec 23, 2020 0.4350 0.4600 0.4300 0.4500 70,924 +0.02(+4.65%)
Dec 22, 2020 0.4500 0.4500 0.4150 0.4300 88,877 -0.01(-2.27%)
Dec 21, 2020 0.4600 0.4600 0.4350 0.4400 75,271 -0.01(-1.12%)
Dec 18, 2020 0.4600 0.4600 0.4400 0.4450 32,500 +0.01(+1.14%)
Dec 17, 2020 0.4400 0.4500 0.4050 0.4400 210,569 +0.01(+2.33%)
Dec 16, 2020 0.4500 0.4500 0.4050 0.4300 102,961 -0.02(-3.37%)
Dec 15, 2020 0.4150 0.4450 0.4150 0.4450 23,750 +0.01(+2.30%)
Dec 14, 2020 0.4600 0.4600 0.4200 0.4350 70,093 -0.03(-5.43%)
Dec 11, 2020 0.4700 0.4700 0.4450 0.4600 48,700 -0.01(-2.13%)
Dec 10, 2020 0.4800 0.4900 0.4500 0.4700 63,390 -0.01(-2.08%)
Dec 09, 2020 0.4550 0.5300 0.4550 0.4800 645,884 +0.02(+5.49%)
Dec 08, 2020 0.4450 0.4550 0.4400 0.4550 44,119 +0.01(+2.25%)
Dec 07, 2020 0.4400 0.4500 0.4400 0.4450 103,099 +0.01(+2.30%)
Dec 04, 2020 0.4350 0.4350 0.4250 0.4350 21,200 +0.00(+0.00%)
Dec 03, 2020 0.4450 0.4450 0.4350 0.4350 11,843 +0.01(+1.16%)
Dec 02, 2020 0.4500 0.4500 0.4250 0.4300 23,715 -0.01(-2.27%)
Dec 01, 2020 0.4500 0.4500 0.4400 0.4400 15,493 -0.01(-1.12%)
Nov 30, 2020 0.4500 0.4500 0.4400 0.4450 83,481 +0.00(+0.00%)
Nov 27, 2020 0.4450 0.4500 0.4200 0.4450 56,600 +0.01(+2.30%)
Nov 26, 2020 0.4350 0.4350 0.4350 0.4350 1,807 +0.01(+2.35%)
Nov 25, 2020 0.4300 0.4400 0.4100 0.4250 97,908 +0.00(+0.00%)
Nov 24, 2020 0.4500 0.4500 0.4250 0.4250 87,852 -0.02(-3.41%)
Nov 23, 2020 0.4350 0.4500 0.4300 0.4400 34,300 +0.02(+4.76%)
Nov 20, 2020 0.4400 0.4500 0.4200 0.4200 54,150 -0.01(-2.33%)
Nov 19, 2020 0.4100 0.4300 0.4000 0.4300 80,801 +0.03(+7.50%)
Nov 18, 2020 0.4000 0.4100 0.3900 0.4000 40,340 -0.02(-4.76%)
Nov 17, 2020 0.4200 0.4250 0.3800 0.4200 130,320 -0.01(-1.18%)
Nov 16, 2020 0.4500 0.4500 0.4200 0.4250 61,440 -0.03(-5.56%)
Nov 13, 2020 0.4300 0.4500 0.4200 0.4500 58,558 +0.02(+4.65%)
Nov 12, 2020 0.4750 0.4800 0.4000 0.4300 222,935 -0.02(-4.44%)
Nov 11, 2020 0.4250 0.4800 0.3900 0.4500 91,731 +0.02(+4.65%)
Nov 10, 2020 0.4650 0.4650 0.3700 0.4300 166,412 -0.05(-10.42%)
Nov 09, 2020 0.4300 0.4850 0.4300 0.4800 397,957 +0.08(+20.00%)
Nov 06, 2020 0.3700 0.4300 0.3600 0.4000 534,468 +0.05(+12.68%)
Nov 05, 2020 0.3600 0.3700 0.3450 0.3550 85,570 +0.01(+1.43%)
Nov 04, 2020 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Nov 03, 2020 0.3500 0.3700 0.3400 0.3550 79,782 +0.01(+4.41%)
Nov 02, 2020 0.3400 0.3400 0.3350 0.3400 21,500 +0.02(+4.62%)
Oct 30, 2020 0.3400 0.3400 0.3250 0.3250 27,388 -0.02(-4.41%)
Oct 29, 2020 0.3250 0.3500 0.3250 0.3400 16,524 +0.02(+4.62%)
Oct 28, 2020 0.3150 0.3250 0.3150 0.3250 21,500 +0.00(+0.00%)
Oct 27, 2020 0.3150 0.3250 0.3150 0.3250 48,000 +0.02(+4.84%)
Oct 26, 2020 0.3150 0.3200 0.2800 0.3100 212,378 +0.00(+0.00%)
Oct 23, 2020 0.3450 0.3450 0.2750 0.3100 228,637 -0.03(-10.14%)
Oct 22, 2020 0.3500 0.3550 0.3400 0.3450 68,400 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3450 0.3300 0.3450 71,323 +0.02(+6.15%)
Oct 20, 2020 0.3300 0.3300 0.3200 0.3250 19,161 -0.01(-1.52%)
Oct 19, 2020 0.3400 0.3400 0.3300 0.3300 36,038 -0.01(-4.35%)
Oct 16, 2020 0.3400 0.3450 0.3400 0.3450 32,119 +0.00(+1.47%)
Oct 15, 2020 0.3400 0.3400 0.3400 0.3400 23,437 +0.00(+0.00%)
Oct 14, 2020 0.3350 0.3400 0.3350 0.3400 53,501 +0.01(+1.49%)
Oct 13, 2020 0.3450 0.3450 0.3300 0.3350 127,684 -0.01(-1.47%)
Oct 09, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 08, 2020 0.3300 0.3500 0.3300 0.3350 130,129 -0.01(-1.47%)
Oct 07, 2020 0.3700 0.3700 0.3400 0.3400 92,553 -0.01(-4.23%)
Oct 06, 2020 0.3550 0.3600 0.3550 0.3550 18,111 +0.01(+4.41%)
Oct 05, 2020 0.3500 0.3650 0.3400 0.3400 129,764 -0.01(-2.86%)
Oct 02, 2020 0.3450 0.3500 0.3400 0.3500 34,054 +0.01(+2.94%)
Oct 01, 2020 0.3350 0.3400 0.3300 0.3400 39,682 +0.01(+3.03%)
Sep 30, 2020 0.3550 0.3550 0.3250 0.3300 99,393 -0.01(-4.35%)
Sep 29, 2020 0.3450 0.3500 0.3450 0.3450 13,580 +0.01(+4.55%)
Sep 28, 2020 0.3500 0.3500 0.3300 0.3300 138,756 -0.02(-5.71%)
Sep 25, 2020 0.3500 0.3700 0.3400 0.3500 151,831 -0.02(-5.41%)
Sep 24, 2020 0.3400 0.3700 0.3350 0.3700 38,675 +0.02(+5.71%)
Sep 23, 2020 0.3700 0.3700 0.3400 0.3500 94,954 -0.03(-6.67%)
Sep 22, 2020 0.3700 0.3800 0.3700 0.3750 40,592 +0.03(+7.14%)
Sep 21, 2020 0.3800 0.3900 0.3450 0.3500 44,400 -0.04(-10.26%)
Sep 18, 2020 0.3600 0.4000 0.3500 0.3900 89,525 +0.01(+2.63%)
Sep 17, 2020 0.4200 0.4300 0.3800 0.3800 87,277 -0.05(-11.63%)
Sep 16, 2020 0.4450 0.4500 0.4200 0.4300 78,333 -0.01(-2.27%)
Sep 15, 2020 0.4700 0.4700 0.4400 0.4400 126,723 -0.03(-6.38%)
Sep 14, 2020 0.4850 0.4850 0.4600 0.4700 29,030 +0.00(+0.00%)
Sep 11, 2020 0.4900 0.4900 0.4550 0.4700 16,200 +0.00(+0.00%)
Sep 10, 2020 0.4750 0.5000 0.4700 0.4700 128,298 -0.03(-5.05%)
Sep 09, 2020 0.5200 0.5200 0.4550 0.4950 147,396 +0.00(+0.00%)
Sep 08, 2020 0.4950 0.5200 0.4800 0.4950 247,150 +0.01(+1.02%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Sep 03, 2020 0.4850 0.4900 0.4350 0.4400 87,872 -0.05(-10.20%)
Sep 02, 2020 0.4000 0.4950 0.4000 0.4900 461,706 +0.11(+28.95%)
Sep 01, 2020 0.3250 0.4050 0.3150 0.3800 400,127 +0.06(+18.75%)
Aug 31, 2020 0.3250 0.3250 0.3100 0.3200 47,500 +0.00(+0.00%)
Aug 28, 2020 0.3100 0.3200 0.3100 0.3200 26,273 +0.01(+3.23%)
Aug 27, 2020 0.3150 0.3150 0.3000 0.3100 19,500 +0.00(+0.00%)
Aug 26, 2020 0.3200 0.3200 0.2950 0.3100 117,592 +0.00(+0.00%)
Aug 25, 2020 0.3000 0.3200 0.3000 0.3100 25,800 +0.00(+0.00%)
Aug 24, 2020 0.3100 0.3150 0.3100 0.3100 33,500 +0.00(+0.00%)
Aug 21, 2020 0.3150 0.3150 0.3100 0.3100 19,944 -0.01(-1.59%)
Aug 20, 2020 0.3100 0.3150 0.3100 0.3150 32,219 +0.00(+0.00%)
Aug 19, 2020 0.3200 0.3200 0.3050 0.3150 14,444 -0.01(-3.08%)
Aug 18, 2020 0.3200 0.3300 0.3100 0.3250 44,151 -0.01(-1.52%)
Aug 17, 2020 0.3150 0.3300 0.3150 0.3300 73,759 +0.01(+3.13%)
Aug 14, 2020 0.3400 0.3400 0.3200 0.3200 25,400 -0.02(-4.48%)
Aug 13, 2020 0.3400 0.3400 0.3350 0.3350 21,650 -0.01(-1.47%)
Aug 12, 2020 0.3400 0.3400 0.3250 0.3400 45,185 +0.00(+0.00%)
Aug 11, 2020 0.3000 0.3400 0.3000 0.3400 79,000 +0.02(+6.25%)
Aug 10, 2020 0.3350 0.3350 0.3200 0.3200 17,450 -0.02(-4.48%)
Aug 07, 2020 0.3150 0.3350 0.3150 0.3350 3,817 +0.01(+3.08%)
Aug 06, 2020 0.3200 0.3250 0.3000 0.3250 89,321 +0.01(+1.56%)
Aug 05, 2020 0.3200 0.3200 0.3200 0.3200 41,760 +0.00(+0.00%)
Aug 04, 2020 0.3350 0.3350 0.3150 0.3200 61,035 +0.01(+3.23%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 30, 2020 0.3100 0.3250 0.3100 0.3250 20,018 -0.01(-1.52%)
Jul 29, 2020 0.3150 0.3350 0.3150 0.3300 39,498 -0.01(-4.35%)
Jul 28, 2020 0.3450 0.3500 0.3450 0.3450 21,008 -0.01(-1.43%)
Jul 27, 2020 0.3500 0.3500 0.3000 0.3500 240,368 +0.01(+1.45%)
Jul 24, 2020 0.3750 0.3750 0.3450 0.3450 58,734 -0.02(-4.17%)
Jul 23, 2020 0.3400 0.3800 0.3300 0.3600 154,645 +0.02(+5.88%)
Jul 22, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jul 21, 2020 0.3300 0.3450 0.3300 0.3400 44,080 -0.01(-2.86%)
Jul 20, 2020 0.3400 0.3500 0.3400 0.3500 66,858 -0.01(-2.78%)
Jul 17, 2020 0.3400 0.3600 0.3400 0.3600 81,941 +0.02(+5.88%)
Jul 16, 2020 0.3550 0.3600 0.3400 0.3400 55,583 -0.00(-1.45%)
Jul 15, 2020 0.3600 0.3600 0.3400 0.3450 37,228 -0.02(-4.17%)
Jul 14, 2020 0.3700 0.3700 0.3500 0.3600 129,168 -0.03(-6.49%)
Jul 13, 2020 0.3900 0.3900 0.3500 0.3850 173,426 -0.01(-1.28%)
Jul 10, 2020 0.3850 0.3900 0.3850 0.3900 20,889 -0.01(-2.50%)
Jul 08, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 07, 2020 0.3950 0.4000 0.3950 0.4000 2,238 +0.01(+1.27%)
Jul 06, 2020 0.3800 0.4000 0.3750 0.3950 10,401 +0.01(+2.60%)
Jul 03, 2020 0.3850 0.3900 0.3800 0.3850 18,530 +0.00(+0.00%)
Jul 02, 2020 0.4000 0.4000 0.3850 0.3850 15,604 +0.01(+2.67%)
Jun 30, 2020 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 29, 2020 0.3850 0.4200 0.3850 0.3900 177,180 -0.01(-2.50%)
Jun 26, 2020 0.3950 0.4000 0.3950 0.4000 20,501 +0.01(+1.27%)
Jun 25, 2020 0.4000 0.4000 0.3850 0.3950 49,800 -0.01(-1.25%)
Jun 24, 2020 0.4000 0.4050 0.3750 0.4000 108,381 -0.02(-4.76%)
Jun 23, 2020 0.4000 0.4250 0.3950 0.4200 60,339 +0.02(+6.33%)
Jun 22, 2020 0.4350 0.4350 0.3950 0.3950 10,854 -0.02(-4.82%)
Jun 19, 2020 0.4400 0.4400 0.4150 0.4150 21,026 +0.01(+2.47%)
Jun 18, 2020 0.4050 0.4150 0.4050 0.4050 18,250 +0.02(+3.85%)
Jun 17, 2020 0.4500 0.4500 0.3700 0.3900 187,667 -0.04(-9.30%)
Jun 16, 2020 0.3900 0.4350 0.3900 0.4300 24,700 +0.02(+4.88%)
Jun 15, 2020 0.3900 0.4100 0.3900 0.4100 8,590 +0.01(+2.50%)
Jun 12, 2020 0.3900 0.4150 0.3900 0.4000 302,071 -0.02(-4.76%)
Jun 11, 2020 0.4300 0.4500 0.3900 0.4200 269,768 -0.01(-1.18%)
Jun 10, 2020 0.4400 0.4700 0.4250 0.4250 122,181 -0.01(-1.16%)
Jun 09, 2020 0.4500 0.4650 0.4300 0.4300 170,753 -0.02(-4.44%)
Jun 08, 2020 0.4750 0.4850 0.4400 0.4500 240,958 -0.01(-2.17%)
Jun 05, 2020 0.4400 0.4850 0.4400 0.4600 100,501 +0.01(+2.22%)
Jun 04, 2020 0.4900 0.5000 0.4400 0.4500 220,127 -0.04(-8.16%)
Jun 03, 2020 0.4950 0.5400 0.4900 0.4900 136,768 -0.02(-3.92%)
Jun 02, 2020 0.4900 0.5100 0.4900 0.5100 66,910 +0.02(+4.08%)
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.