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 )

0.0600 -0.0100 (-14.29%)
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2020 0.4750 0.5100 0.4750 0.4900 51,473 -0.02(-3.92%)
May 29, 2020 0.4800 0.5100 0.4800 0.5100 77,096 +0.01(+2.00%)
May 28, 2020 0.5200 0.5200 0.4600 0.5000 98,016 -0.02(-3.85%)
May 27, 2020 0.5200 0.5300 0.4750 0.5200 191,867 -0.01(-1.89%)
May 26, 2020 0.5700 0.5700 0.4800 0.5300 171,046 -0.02(-3.64%)
May 25, 2020 0.5600 0.6200 0.5500 0.5500 155,108 -0.01(-1.79%)
May 22, 2020 0.5100 0.5700 0.5000 0.5600 114,945 +0.06(+12.00%)
May 21, 2020 0.5100 0.5400 0.4800 0.5000 93,290 -0.04(-7.41%)
May 20, 2020 0.5300 0.5400 0.5100 0.5400 28,000 +0.00(+0.00%)
May 19, 2020 0.5500 0.5500 0.5200 0.5400 38,148 -0.01(-1.82%)
May 15, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 14, 2020 0.5200 0.5400 0.5100 0.5400 25,800 +0.00(+0.00%)
May 13, 2020 0.5500 0.5600 0.5300 0.5400 45,802 +0.00(+0.00%)
May 12, 2020 0.5500 0.5600 0.5200 0.5400 101,344 +0.00(+0.00%)
May 11, 2020 0.5400 0.5600 0.5200 0.5400 102,276 -0.02(-3.57%)
May 08, 2020 0.5800 0.6000 0.5400 0.5600 75,907 -0.02(-3.45%)
May 07, 2020 0.6100 0.6100 0.5700 0.5800 44,619 -0.03(-4.92%)
May 06, 2020 0.6400 0.6400 0.6000 0.6100 34,650 -0.02(-3.17%)
May 05, 2020 0.5900 0.6800 0.5900 0.6300 134,678 +0.07(+12.50%)
May 04, 2020 0.5300 0.5600 0.5100 0.5600 93,384 +0.01(+1.82%)
May 01, 2020 0.6200 0.6200 0.5000 0.5500 264,164 -0.10(-15.38%)
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%)
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.