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 (%)
May 31, 2022 0.1750 0.1760 0.1675 0.1675 51,222 -0.01(-5.15%)
May 27, 2022 0.1614 0.1873 0.1503 0.1766 25,000 +0.02(+11.98%)
May 26, 2022 0.1450 0.1810 0.1436 0.1577 143,568 +0.01(+10.36%)
May 25, 2022 0.1429 0.1429 0.1429 0.1429 1,017 +0.01(+4.31%)
May 24, 2022 0.1330 0.1401 0.1302 0.1370 65,460 +0.01(+5.38%)
May 23, 2022 0.1351 0.1700 0.1232 0.1300 160,860 -0.00(-2.55%)
May 20, 2022 0.1327 0.1393 0.1301 0.1334 39,980 +0.00(+1.37%)
May 19, 2022 0.1425 0.1428 0.1312 0.1316 49,024 -0.01(-9.99%)
May 18, 2022 0.1632 0.1632 0.1356 0.1462 140,085 -0.01(-8.63%)
May 17, 2022 0.1583 0.1614 0.1503 0.1600 72,445 +0.01(+6.24%)
May 16, 2022 0.1562 0.1562 0.1506 0.1506 351 -0.00(-1.50%)
May 13, 2022 0.1510 0.1668 0.1500 0.1529 17,600 +0.01(+6.92%)
May 12, 2022 0.1484 0.1705 0.1400 0.1430 32,729 +0.00(+2.14%)
May 11, 2022 0.1307 0.1500 0.1307 0.1400 61,144 -0.01(-7.77%)
May 10, 2022 0.1470 0.1580 0.1363 0.1518 52,360 +0.00(+0.66%)
May 09, 2022 0.1594 0.1681 0.1327 0.1508 124,300 -0.00(-0.85%)
May 06, 2022 0.1455 0.1600 0.1404 0.1521 304,664 +0.01(+8.33%)
May 05, 2022 0.1382 0.1500 0.1323 0.1404 21,840 +0.00(+3.16%)
May 04, 2022 0.1569 0.1569 0.1310 0.1361 289,873 -0.01(-7.67%)
May 03, 2022 0.1709 0.1709 0.1440 0.1474 120,090 +0.01(+3.58%)
May 02, 2022 0.1517 0.1622 0.1400 0.1423 180,955 -0.03(-15.70%)
Apr 29, 2022 0.1761 0.1772 0.1511 0.1688 78,537 +0.01(+5.70%)
Apr 28, 2022 0.1525 0.1600 0.1487 0.1597 91,935 +0.00(+3.03%)
Apr 27, 2022 0.1624 0.1790 0.1550 0.1550 154,717 -0.01(-3.73%)
Apr 26, 2022 0.1728 0.1728 0.1500 0.1610 240,234 -0.02(-10.11%)
Apr 25, 2022 0.1855 0.1900 0.1700 0.1791 243,196 -0.03(-15.92%)
Apr 22, 2022 0.1936 0.2130 0.1700 0.2130 179,682 +0.03(+15.89%)
Apr 21, 2022 0.1875 0.2000 0.1811 0.1838 58,768 -0.01(-4.07%)
Apr 20, 2022 0.1850 0.1920 0.1807 0.1916 76,295 +0.01(+3.57%)
Apr 19, 2022 0.1821 0.1909 0.1820 0.1850 197,414 -0.00(-0.38%)
Apr 18, 2022 0.2102 0.2102 0.1820 0.1857 111,175 -0.03(-11.99%)
Apr 14, 2022 0.2059 0.2113 0.2007 0.2110 86,314 -0.00(-0.47%)
Apr 13, 2022 0.1952 0.2120 0.1945 0.2120 42,475 +0.01(+5.32%)
Apr 12, 2022 0.2001 0.2017 0.1851 0.2013 214,908 +0.00(+1.16%)
Apr 11, 2022 0.2097 0.2100 0.1960 0.1990 60,176 -0.01(-5.24%)
Apr 08, 2022 0.2118 0.2149 0.2000 0.2100 46,873 +0.00(+0.00%)
Apr 07, 2022 0.2100 0.2127 0.2000 0.2100 112,836 -0.00(-1.41%)
Apr 06, 2022 0.1657 0.2130 0.1657 0.2130 130,269 +0.00(+1.53%)
Apr 05, 2022 0.2070 0.2130 0.2000 0.2098 126,406 -0.00(-0.10%)
Apr 04, 2022 0.2102 0.2139 0.2059 0.2100 44,010 -0.00(-1.04%)
Apr 01, 2022 0.2100 0.2122 0.2010 0.2122 16,585 +0.00(+1.53%)
Mar 31, 2022 0.2059 0.2150 0.2050 0.2090 94,163 +0.00(+1.51%)
Mar 30, 2022 0.2103 0.2150 0.2059 0.2059 48,527 -0.00(-1.95%)
Mar 29, 2022 0.2065 0.2150 0.2000 0.2100 38,047 -0.01(-3.67%)
Mar 28, 2022 0.2100 0.2199 0.2037 0.2180 71,594 +0.01(+5.26%)
Mar 25, 2022 0.2160 0.2200 0.2000 0.2071 265,252 +0.01(+3.24%)
Mar 24, 2022 0.1981 0.2006 0.1900 0.2006 136,807 +0.01(+2.92%)
Mar 23, 2022 0.1929 0.2001 0.1901 0.1949 157,070 +0.00(+1.04%)
Mar 22, 2022 0.1879 0.1999 0.1798 0.1929 159,265 +0.01(+2.93%)
Mar 21, 2022 0.1845 0.1874 0.1700 0.1874 356,792 +0.01(+4.23%)
Mar 18, 2022 0.2116 0.2116 0.1666 0.1798 1,614,411 -0.04(-16.29%)
Mar 17, 2022 0.2085 0.2180 0.2035 0.2148 45,918 +0.01(+4.58%)
Mar 16, 2022 0.2301 0.2301 0.2054 0.2054 92,222 -0.01(-3.75%)
Mar 15, 2022 0.2150 0.2196 0.2036 0.2134 128,369 -0.01(-3.22%)
Mar 14, 2022 0.2107 0.2205 0.2023 0.2205 193,632 +0.01(+4.35%)
Mar 11, 2022 0.2037 0.2186 0.2037 0.2113 32,349 +0.00(+2.32%)
Mar 10, 2022 0.2200 0.2200 0.2060 0.2065 83,850 -0.00(-1.67%)
Mar 09, 2022 0.2100 0.2140 0.2060 0.2100 83,390 +0.01(+5.00%)
Mar 08, 2022 0.2124 0.2192 0.2000 0.2000 131,628 -0.01(-4.76%)
Mar 07, 2022 0.2175 0.2260 0.2100 0.2100 140,279 -0.01(-2.46%)
Mar 04, 2022 0.2110 0.2225 0.2110 0.2153 100,029 +0.00(+0.42%)
Mar 03, 2022 0.2316 0.2316 0.2144 0.2144 42,835 -0.01(-2.55%)
Mar 02, 2022 0.2236 0.2319 0.2200 0.2200 8,889 -0.01(-3.13%)
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.