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 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 29, 2018 0.4950 0.4950 0.4950 0 +0.04(+8.79%)
Jun 28, 2018 0.4900 0.5000 0.4550 0.4550 42,500 -0.04(-8.08%)
Jun 27, 2018 0.4700 0.4950 0.4700 0.4950 18,401 +0.02(+4.21%)
Jun 26, 2018 0.5000 0.5200 0.4700 0.4750 70,835 -0.02(-3.06%)
Jun 25, 2018 0.5000 0.5200 0.4700 0.4900 98,300 -0.01(-2.00%)
Jun 22, 2018 0.4900 0.5000 0.4700 0.5000 132,558 +0.02(+3.09%)
Jun 21, 2018 0.4350 0.4850 0.4350 0.4850 88,190 +0.03(+7.78%)
Jun 20, 2018 0.4200 0.4500 0.4100 0.4500 209,726 +0.03(+5.88%)
Jun 19, 2018 0.4400 0.4450 0.4100 0.4250 64,400 +0.02(+3.66%)
Jun 18, 2018 0.4050 0.4300 0.3800 0.4100 99,240 -0.04(-8.89%)
Jun 15, 2018 0.4500 0.4350 0.4500 11,000 +0.02(+3.45%)
Jun 14, 2018 0.4250 0.4400 0.4200 0.4350 14,700 +0.00(+0.00%)
Jun 13, 2018 0.4300 0.4500 0.4300 0.4350 20,900 +0.01(+1.16%)
Jun 12, 2018 0.4250 0.4350 0.4200 0.4300 35,000 +0.02(+4.88%)
Jun 11, 2018 0.4300 0.4400 0.4100 0.4100 76,897 -0.01(-2.38%)
Jun 08, 2018 0.4350 0.4350 0.4200 0.4200 23,800 -0.02(-4.55%)
Jun 07, 2018 0.4700 0.4700 0.4200 0.4400 211,170 -0.03(-5.38%)
Jun 06, 2018 0.4250 0.4700 0.4250 0.4650 192,347 +0.06(+13.41%)
Jun 05, 2018 0.4050 0.4300 0.3800 0.4100 184,500 +0.01(+3.80%)
Jun 04, 2018 0.4100 0.4100 0.3700 0.3950 155,434 +0.00(+0.00%)
Jun 01, 2018 0.4250 0.4250 0.3700 0.3950 218,300 -0.04(-9.20%)
May 31, 2018 0.4400 0.4500 0.4350 0.4350 10,500 -0.01(-1.14%)
May 30, 2018 0.4350 0.4500 0.4250 0.4400 95,008 +0.01(+2.33%)
May 29, 2018 0.4400 0.4400 0.4250 0.4300 41,200 -0.01(-1.15%)
May 28, 2018 0.4375 0.4400 0.4350 0.4350 29,500 -0.02(-3.33%)
May 25, 2018 0.4400 0.4850 0.4350 0.4500 76,658 +0.03(+5.88%)
May 24, 2018 0.4500 0.4500 0.4200 0.4250 104,698 -0.02(-3.41%)
May 23, 2018 0.4750 0.4750 0.4250 0.4400 119,167 -0.03(-5.38%)
May 22, 2018 0.4850 0.4850 0.4650 0.4650 111,478 -0.02(-4.12%)
May 18, 2018 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 17, 2018 0.4900 0.4900 0.4800 0.4900 10,000 +0.02(+4.26%)
May 16, 2018 0.4750 0.4900 0.4700 35,800 -0.02(-4.08%)
May 15, 2018 0.4600 0.4900 0.4500 0.4900 29,000 -0.01(-2.00%)
May 14, 2018 0.4700 0.5100 0.4600 0.5000 52,710 +0.03(+6.38%)
May 11, 2018 0.4600 0.4900 0.4600 0.4700 31,075 -0.01(-2.08%)
May 10, 2018 0.4600 0.4900 0.4600 0.4800 27,000 +0.01(+2.13%)
May 09, 2018 0.4650 0.4850 0.4550 0.4700 70,548 -0.03(-6.00%)
May 08, 2018 0.4900 0.5000 0.4500 0.5000 101,347 +0.04(+9.89%)
May 07, 2018 0.4750 0.4800 0.4550 0.4550 35,280 -0.01(-2.15%)
May 04, 2018 0.4900 0.5200 0.4650 0.4650 44,729 -0.02(-4.12%)
May 03, 2018 0.4850 0.5300 0.4850 0.4850 29,710 +0.01(+2.11%)
May 02, 2018 0.5000 0.5000 0.4650 0.4750 28,300 +0.02(+5.56%)
May 01, 2018 0.4500 0.4850 0.4400 0.4500 105,000 -0.01(-1.10%)
Apr 30, 2018 0.4950 0.4950 0.4500 0.4550 73,502 -0.02(-5.21%)
Apr 27, 2018 0.4750 0.4900 0.4750 0.4800 24,100 +0.03(+7.87%)
Apr 26, 2018 0.4700 0.4700 0.4450 0.4450 42,125 -0.01(-1.11%)
Apr 25, 2018 0.4600 0.4700 0.4400 0.4500 62,932 -0.02(-3.23%)
Apr 24, 2018 0.5100 0.5100 0.4650 0.4650 110,101 -0.01(-3.12%)
Apr 23, 2018 0.5000 0.5100 0.4800 0.4800 49,800 -0.03(-5.88%)
Apr 20, 2018 0.5000 0.5300 0.4900 0.5100 90,713 +0.03(+6.25%)
Apr 19, 2018 0.5300 0.5400 0.4700 0.4800 189,444 -0.02(-4.00%)
Apr 18, 2018 0.5700 0.5700 0.5000 0.5000 154,318 -0.08(-13.79%)
Apr 17, 2018 0.5900 0.6100 0.5500 0.5800 33,800 -0.05(-7.94%)
Apr 16, 2018 0.6400 0.6600 0.5500 0.6300 235,784 +0.06(+10.53%)
Apr 13, 2018 0.5000 0.5900 0.4500 0.5700 458,212 +0.07(+14.00%)
Apr 12, 2018 0.4400 0.5300 0.4400 0.5000 267,766 +0.06(+13.64%)
Apr 11, 2018 0.4150 0.4400 0.4000 0.4400 124,854 +0.02(+4.76%)
Apr 10, 2018 0.4250 0.4500 0.4100 0.4200 79,100 +0.00(+0.00%)
Apr 09, 2018 0.4800 0.4800 0.4100 0.4200 149,368 -0.08(-15.15%)
Apr 06, 2018 0.4050 0.4950 0.4050 0.4950 162,390 +0.04(+8.79%)
Apr 05, 2018 0.5400 0.5400 0.4100 0.4550 447,961 -0.04(-9.00%)
Apr 04, 2018 0.6000 0.6000 0.4800 0.5000 487,215 -0.12(-19.35%)
Apr 03, 2018 0.6000 0.6900 0.6000 0.6200 101,600 -0.04(-6.06%)
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.