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 (%)
Aug 31, 2023 0.1000 0.1000 0.1000 0.1000 50,400 +0.00(+0.00%)
Aug 29, 2023 0.1000 0.1000 0 +0.02(+25.00%)
Aug 23, 2023 0.0800 0 +0.01(+6.67%)
Aug 21, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Aug 16, 2023 0.0800 0.0800 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Aug 14, 2023 0.0850 0.0950 0.0850 0.0850 9,500 -0.01(-15.00%)
Aug 08, 2023 0.1000 0.1000 0 +0.01(+5.26%)
Aug 04, 2023 0.0950 0 +0.01(+11.76%)
Jul 31, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Jul 26, 2023 0.1000 0.1000 0.0950 0.0950 32,000 +0.01(+11.76%)
Jul 25, 2023 0.0850 0.0850 0.0850 0.0850 37,000 -0.01(-10.53%)
Jul 24, 2023 0.0900 0.1050 0.0650 0.0950 366,627 +0.04(+58.33%)
Jul 20, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Jul 17, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jul 13, 2023 0.0650 0.0650 0 -0.01(-18.75%)
Jul 07, 2023 0.0800 500 -0.02(-23.81%)
Jul 05, 2023 0.1050 0.1050 586 +0.01(+10.53%)
Jul 04, 2023 0.0850 0.0950 0.0850 0.0950 32,000 +0.02(+26.67%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 5,342 +0.01(+15.38%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 2,480 -0.01(-7.14%)
Jun 23, 2023 0.0700 0 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 41,000 +0.02(+27.27%)
Jun 20, 2023 0.0550 0.0550 0 +0.01(+22.22%)
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 58,650 -0.01(-10.00%)
Jun 16, 2023 0.0650 0.0650 0.0500 0.0500 181,800 +0.00(+0.00%)
Jun 15, 2023 0.0650 0.0650 0.0500 0.0500 112,300 -0.01(-23.08%)
Jun 14, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0650 0.0650 24,000 +0.01(+30.00%)
Jun 12, 2023 0.0550 0.0550 0.0500 0.0500 24,500 -0.00(-9.09%)
Jun 09, 2023 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Jun 06, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Jun 05, 2023 0.0600 0.0600 0.0500 0.0500 34,897 -0.02(-28.57%)
Jun 02, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 01, 2023 0.0650 0.0650 0.0600 0.0600 24,500 -0.01(-7.69%)
May 31, 2023 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
May 30, 2023 0.0700 0.0700 0.0700 0.0700 2,400 +0.01(+16.67%)
May 29, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
May 26, 2023 0.0650 0.0650 0.0650 0.0650 8,200 +0.00(+0.00%)
May 24, 2023 0.0650 0.0650 0 -0.01(-18.75%)
May 17, 2023 0.0800 0 -0.01(-5.88%)
May 16, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+21.43%)
May 15, 2023 0.0700 0.0700 0.0700 0.0700 6,660 -0.00(-6.67%)
May 11, 2023 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2023 0.0650 0.0700 0.0650 0.0700 7,020 +0.01(+7.69%)
May 09, 2023 0.0750 0.0750 0.0650 0.0650 118,500 -0.04(-40.91%)
May 08, 2023 0.0750 0.1100 0.0750 0.1100 20,150 +0.04(+46.67%)
May 04, 2023 0.0750 0.0750 0 +0.01(+15.38%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 2,508 -0.01(-13.33%)
May 02, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 11,000 -0.01(-7.14%)
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 37,428 +0.00(+0.00%)
Apr 26, 2023 0.0650 0.0700 0.0650 0.0700 22,620 +0.01(+7.69%)
Apr 25, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+30.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 30,800 -0.01(-16.67%)
Apr 19, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Apr 18, 2023 0.0650 0.0700 0.0650 0.0700 25,060 +0.01(+16.67%)
Apr 14, 2023 0.0600 0 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0500 0.0600 19,500 -0.01(-14.29%)
Apr 12, 2023 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Apr 11, 2023 0.0700 0.0750 0.0600 0.0700 40,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.01(+16.67%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 26,420 +0.00(+9.09%)
Apr 04, 2023 0.0550 0.0750 0.0500 0.0550 92,667 -0.02(-21.43%)
Mar 31, 2023 0.0700 0 +0.00(+0.00%)
Mar 30, 2023 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+16.67%)
Mar 23, 2023 0.0600 0 -0.01(-7.69%)
Mar 22, 2023 0.0650 0.0750 0.0650 0.0650 23,500 -0.01(-13.33%)
Mar 21, 2023 0.0750 0.0750 0.0750 0.0750 10,594 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0800 0.0650 0.0750 39,788 -0.01(-6.25%)
Mar 16, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Mar 15, 2023 0.0650 0.0750 0.0500 0.0750 52,500 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0800 0.0600 0.0750 97,500 -0.01(-6.25%)
Mar 13, 2023 0.0800 0.0800 0.0700 0.0800 14,000 +0.01(+6.67%)
Mar 10, 2023 0.0700 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Mar 09, 2023 0.0800 0.0800 0.0750 0.0800 57,790 +0.00(+0.00%)
Mar 08, 2023 0.0500 0.0800 0.0500 0.0800 143,000 +0.01(+14.29%)
Mar 07, 2023 0.0700 0.0700 0.0650 0.0700 77,710 -0.01(-12.50%)
Mar 06, 2023 0.0750 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Mar 03, 2023 0.0800 0.0800 0.0700 0.0750 108,500 +0.00(+0.00%)
Mar 02, 2023 0.0750 0.0750 0.0750 0.0750 2,200 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0750 0.0750 22,911 +0.00(+0.00%)
Feb 28, 2023 0.0750 0.0750 0.0750 0.0750 29,000 -0.01(-16.67%)
Feb 27, 2023 0.0900 0.0900 0.0900 0.0900 28,800 +0.00(+5.88%)
Feb 24, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
Feb 22, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Feb 21, 2023 0.0850 0.0850 0.0750 0.0800 52,011 -0.01(-5.88%)
Feb 17, 2023 0.0850 0 +0.00(+0.00%)
Feb 16, 2023 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Feb 14, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Feb 13, 2023 0.0950 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Feb 10, 2023 0.1000 0.1000 0.0850 0.0900 13,500 -0.01(-14.29%)
Feb 08, 2023 0.1050 0.1050 0 +0.00(+5.00%)
Feb 07, 2023 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Feb 06, 2023 0.0900 0.0950 0.0900 0.0950 16,450 +0.02(+26.67%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 02, 2023 0.0850 0.0900 0.0800 0.0800 71,000 +0.00(+0.00%)
Feb 01, 2023 0.0850 0.0850 0.0800 0.0800 11,200 -0.01(-5.88%)
Jan 31, 2023 0.0800 0.0850 0.0800 0.0850 27,000 +0.01(+6.25%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 16,500 -0.01(-5.88%)
Jan 27, 2023 0.0800 0.0850 0.0800 0.0850 53,500 +0.01(+6.25%)
Jan 26, 2023 0.0800 0.0800 0.0750 0.0800 167,000 +0.00(+0.00%)
Jan 25, 2023 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 23, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Jan 20, 2023 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Jan 18, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Jan 17, 2023 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-5.88%)
Jan 16, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jan 13, 2023 0.0750 0.0900 0.0750 0.0900 39,000 +0.02(+28.57%)
Jan 12, 2023 0.0750 0.0750 0.0700 0.0700 186,000 -0.01(-12.50%)
Jan 11, 2023 0.0800 0.0800 0.0750 0.0800 44,500 -0.01(-5.88%)
Jan 10, 2023 0.0850 0.0850 0.0750 0.0850 43,000 +0.01(+6.25%)
Jan 09, 2023 0.0850 0.0850 0.0800 0.0800 116,400 -0.01(-11.11%)
Jan 06, 2023 0.0850 0.1000 0.0850 0.0900 75,000 +0.00(+5.88%)
Jan 05, 2023 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Jan 04, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jan 03, 2023 0.0850 0.0900 0.0850 0.0850 21,500 +0.00(+0.00%)
Dec 30, 2022 0.0850 0 -0.02(-22.73%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 5,350 +0.01(+4.76%)
Dec 28, 2022 0.0750 0.1050 0.0700 0.1050 89,172 +0.03(+40.00%)
Dec 23, 2022 0.0750 0 +0.01(+15.38%)
Dec 22, 2022 0.0750 0.0750 0.0650 0.0650 336,259 -0.01(-18.75%)
Dec 20, 2022 0.0800 0.0800 91 -0.01(-5.88%)
Dec 19, 2022 0.0850 0.0850 0.0850 0.0850 12,500 +0.00(+0.00%)
Dec 16, 2022 0.0900 0.0950 0.0850 0.0850 16,000 -0.00(-5.56%)
Dec 15, 2022 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Dec 14, 2022 0.0900 0.1000 0.0900 0.0950 43,000 +0.01(+5.56%)
Dec 13, 2022 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Dec 12, 2022 0.0950 0.0950 0.0850 0.0950 88,000 +0.01(+5.56%)
Dec 09, 2022 0.0950 0.0950 0.0800 0.0900 168,583 -0.01(-10.00%)
Dec 08, 2022 0.1050 0.1050 0.0900 0.1000 25,600 +0.01(+5.26%)
Dec 07, 2022 0.0950 0.1000 0.0950 0.0950 68,000 +0.00(+0.00%)
Dec 06, 2022 0.1050 0.1100 0.0950 0.0950 47,050 -0.01(-9.52%)
Dec 05, 2022 0.0950 0.1050 0.0950 0.1050 139,750 +0.00(+5.00%)
Dec 02, 2022 0.0950 0.1000 0.0800 0.1000 39,370 +0.01(+17.65%)
Dec 01, 2022 0.0900 0.0900 0.0800 0.0850 222,053 -0.01(-10.53%)
Nov 30, 2022 0.1000 0.1000 0.0900 0.0950 55,500 -0.01(-5.00%)
Nov 29, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Nov 28, 2022 0.0950 0.0950 0.0900 0.0900 17,500 -0.01(-10.00%)
Nov 25, 2022 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Nov 22, 2022 0.1100 0.1100 0.0900 0.1000 132,631 -0.01(-9.09%)
Nov 21, 2022 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-4.35%)
Nov 18, 2022 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Nov 17, 2022 0.1200 0.1300 0.1150 0.1250 94,500 +0.01(+8.70%)
Nov 16, 2022 0.1100 0.1150 0.1100 0.1150 5,900 +0.00(+0.00%)
Nov 15, 2022 0.1200 0.1200 0.1150 0.1150 48,714 -0.00(-4.17%)
Nov 14, 2022 0.1200 0.1200 0.1150 0.1200 31,833 +0.00(+0.00%)
Nov 11, 2022 0.1250 0.1250 0.1150 0.1200 104,900 +0.00(+0.00%)
Nov 10, 2022 0.1200 0.1200 0.1100 0.1200 27,500 +0.01(+9.09%)
Nov 09, 2022 0.1250 0.1250 0.1100 0.1100 55,500 -0.01(-8.33%)
Nov 08, 2022 0.1200 0.1200 0.1200 0.1200 9,115 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1150 0.1200 84,000 -0.02(-11.11%)
Nov 04, 2022 0.1350 0.1350 0.1250 0.1350 105,500 -0.01(-3.57%)
Nov 03, 2022 0.1300 0.1400 0.1300 0.1400 15,500 +0.00(+0.00%)
Nov 02, 2022 0.1250 0.1400 0.1250 0.1400 147,575 +0.02(+12.00%)
Nov 01, 2022 0.1250 0.1250 0.1250 0.1250 17,500 +0.00(+0.00%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 84,000 +0.00(+0.00%)
Oct 28, 2022 0.1200 0.1250 0.1200 0.1250 11,000 +0.01(+4.17%)
Oct 27, 2022 0.1200 0.1250 0.1150 0.1200 111,500 -0.01(-4.00%)
Oct 26, 2022 0.1200 0.1300 0.1150 0.1250 517,830 +0.01(+4.17%)
Oct 25, 2022 0.1200 0.1300 0.1200 0.1200 438,600 +0.00(+0.00%)
Oct 24, 2022 0.1300 0.1300 0.1200 0.1200 11,400 -0.01(-7.69%)
Oct 21, 2022 0.1250 0.1300 0.1250 0.1300 7,888 +0.00(+0.00%)
Oct 20, 2022 0.1300 0.1300 0.1200 0.1300 20,500 +0.01(+8.33%)
Oct 19, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 18, 2022 0.1050 0.1200 0.1050 0.1200 28,500 +0.01(+14.29%)
Oct 17, 2022 0.1150 0.1150 0.1050 0.1050 9,500 -0.01(-8.70%)
Oct 14, 2022 0.1200 0.1200 0.1150 0.1150 10,000 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1200 0.1150 0.1150 27,000 +0.00(+0.00%)
Oct 12, 2022 0.1250 0.1250 0.1150 0.1150 33,500 -0.01(-11.54%)
Oct 11, 2022 0.1250 0.1350 0.1200 0.1300 86,000 +0.01(+4.00%)
Oct 07, 2022 0.1250 0 -0.01(-3.85%)
Oct 06, 2022 0.1000 0.1300 0.1000 0.1300 203,000 +0.03(+30.00%)
Oct 05, 2022 0.1000 0.1000 0.0950 0.1000 19,000 +0.01(+5.26%)
Oct 04, 2022 0.0900 0.1000 0.0900 0.0950 43,750 -0.01(-5.00%)
Oct 03, 2022 0.1000 0.1000 0.0950 0.1000 20,000 +0.01(+11.11%)
Sep 30, 2022 0.0900 0.0900 0.0900 0.0900 183,334 +0.00(+0.00%)
Sep 29, 2022 0.0950 0.0950 0.0900 0.0900 16,110 -0.01(-5.26%)
Sep 28, 2022 0.0900 0.0950 0.0900 0.0950 40,950 +0.00(+0.00%)
Sep 27, 2022 0.0900 0.0950 0.0900 0.0950 83,000 +0.00(+0.00%)
Sep 26, 2022 0.0950 0.0950 0.0950 0.0950 11,900 -0.01(-5.00%)
Sep 23, 2022 0.0900 0.1000 0.0900 0.1000 234,388 +0.00(+0.00%)
Sep 22, 2022 0.1050 0.1050 0.1000 0.1000 81,460 -0.00(-4.76%)
Sep 21, 2022 0.1050 0.1050 0.1050 0.1050 18,600 +0.00(+0.00%)
Sep 20, 2022 0.1050 0.1050 0.1000 0.1050 173,150 +0.00(+0.00%)
Sep 19, 2022 0.1150 0.1150 0.1050 0.1050 179,100 -0.01(-12.50%)
Sep 15, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2022 0.1200 0.1200 0.1200 0.1200 81,000 +0.00(+4.35%)
Sep 13, 2022 0.1200 0.1200 0.1100 0.1150 96,420 -0.00(-4.17%)
Sep 12, 2022 0.1150 0.1250 0.1150 0.1200 96,400 +0.00(+0.00%)
Sep 09, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 08, 2022 0.1150 0.1150 0.1150 0.1150 11,700 -0.00(-4.17%)
Sep 07, 2022 0.1150 0.1200 0.1150 0.1200 22,510 -0.01(-4.00%)
Sep 06, 2022 0.1150 0.1250 0.1150 0.1250 21,500 +0.01(+8.70%)
Sep 02, 2022 0.1150 0 -0.00(-4.17%)
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.