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 (%)
Aug 31, 2018 0.3703 0.3703 0.3703 0 -0.00(-0.94%)
Aug 30, 2018 0.3838 0.3838 0.3738 0.3738 15,000 -0.01(-3.81%)
Aug 29, 2018 0.3931 0.3931 0.3886 0.3886 4,650 +0.01(+1.94%)
Aug 28, 2018 0.3615 0.3812 0.3600 0.3812 2,286 +0.02(+5.89%)
Aug 27, 2018 0.3656 0.3910 0.3600 0.3600 31,105 +0.01(+2.86%)
Aug 24, 2018 0.3434 0.3500 0.3400 0.3500 29,900 +0.04(+12.72%)
Aug 23, 2018 0.3356 0.3394 0.3105 0.3105 10,035 +0.02(+8.72%)
Aug 22, 2018 0.2856 0.2856 0.2856 0.2856 1,058 -0.02(-6.79%)
Aug 21, 2018 0.3064 0.3064 0.3064 0.3064 252 +0.02(+6.09%)
Aug 20, 2018 0.2960 0.2960 0.2888 0.2888 10,275 -0.01(-2.43%)
Aug 17, 2018 0.2600 0.2960 0.2600 0.2960 9,400 +0.01(+2.74%)
Aug 16, 2018 0.2915 0.2915 0.2850 0.2881 2,495 +0.01(+3.11%)
Aug 15, 2018 0.2794 0.2794 0.2794 0.2794 200 -0.02(-5.83%)
Aug 14, 2018 0.2927 0.2967 0.2927 0.2967 6,960 -0.00(-0.87%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 500 +0.02(+5.91%)
Aug 10, 2018 0.2801 0.3118 0.2801 0.2826 4,500 -0.03(-9.86%)
Aug 09, 2018 0.3135 0.3135 0.3135 60 +0.00(+0.00%)
Aug 08, 2018 0.3241 0.3241 0.3135 0.3135 11,150 +0.03(+9.73%)
Aug 07, 2018 0.2857 0.2857 0.2857 91 +0.00(+0.00%)
Aug 02, 2018 0.2857 0.2857 0.2857 0 -0.00(-0.10%)
Aug 01, 2018 0.3000 0.3000 0.2860 0.2860 2,480 -0.01(-4.19%)
Jul 31, 2018 0.3100 0.3100 0.2985 0.2985 5,131 -0.01(-3.71%)
Jul 30, 2018 0.3339 0.3339 0.3100 0.3100 12,865 +0.00(+0.00%)
Jul 27, 2018 31 +0.00(+0.00%)
Jul 26, 2018 0.3200 0.3200 0.3200 31 +0.03(+9.70%)
Jul 25, 2018 0.2874 0.2917 0.2874 0.2917 13,000 -0.05(-14.21%)
Jul 23, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 20, 2018 0.2978 0.3200 0.2978 0.3200 448 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.3200 0 -0.02(-6.90%)
Jul 17, 2018 0.3300 0.3437 0.3004 0.3437 13,200 -0.01(-2.69%)
Jul 16, 2018 0.3640 0.3640 0.3532 0.3532 1,980 +0.03(+8.97%)
Jul 13, 2018 0.3162 0.3241 0.3162 0.3241 501 -0.02(-5.31%)
Jul 12, 2018 0.3423 0.3423 0.3423 0.3423 4,000 -0.02(-4.86%)
Jul 11, 2018 0.3200 0.3598 0.3100 0.3598 4,500 +0.03(+8.05%)
Jul 09, 2018 0.3330 0.3330 0.3330 0 -0.01(-2.73%)
Jul 06, 2018 0.3757 0.3757 0.3423 0.3423 400 -0.01(-3.07%)
Jul 05, 2018 0.3324 0.3645 0.3324 0.3532 30,665 +0.01(+3.88%)
Jul 03, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jul 02, 2018 0.3904 0.3904 0.3476 0.3900 3,831 +0.01(+1.93%)
Jun 29, 2018 0.3777 0.3906 0.3750 0.3826 26,955 +0.03(+7.17%)
Jun 28, 2018 0.3791 0.3791 0.3570 0.3570 2,100 -0.02(-4.80%)
Jun 27, 2018 0.3382 0.3750 0.3382 0.3750 8,215 +0.01(+2.74%)
Jun 26, 2018 0.3800 0.3842 0.3650 0.3650 41,600 -0.01(-2.59%)
Jun 25, 2018 0.3850 0.4008 0.3280 0.3747 54,038 -0.01(-2.68%)
Jun 22, 2018 0.3780 0.3850 0.3500 0.3850 9,005 +0.03(+6.94%)
Jun 21, 2018 0.3367 0.3600 0.3300 0.3600 11,890 +0.03(+9.09%)
Jun 20, 2018 0.3235 0.3300 0.3207 0.3300 65,250 -0.01(-3.40%)
Jun 19, 2018 0.3333 0.3416 0.3000 0.3416 21,110 +0.01(+4.15%)
Jun 18, 2018 0.3200 0.3313 0.2981 0.3280 8,516 -0.02(-4.60%)
Jun 15, 2018 0.3462 0.3200 0.3438 27,275 -0.00(-0.69%)
Jun 14, 2018 0.3300 0.3462 0.3200 0.3462 13,550 +0.02(+5.29%)
Jun 13, 2018 0.3114 0.3561 0.3114 0.3288 23,733 +0.01(+2.75%)
Jun 12, 2018 0.3100 0.3440 0.3100 0.3200 32,863 -0.02(-6.19%)
Jun 11, 2018 0.3325 0.3445 0.3090 0.3411 42,732 +0.00(+0.32%)
Jun 08, 2018 0.3607 0.3607 0.3193 0.3400 9,206 -0.01(-3.26%)
Jun 07, 2018 0.3728 0.3729 0.3213 0.3514 33,244 -0.01(-2.38%)
Jun 06, 2018 0.3518 0.3624 0.3309 0.3600 89,462 +0.01(+4.23%)
Jun 05, 2018 0.3318 0.3454 0.3312 0.3454 20,335 +0.03(+10.81%)
Jun 04, 2018 0.2953 0.3118 0.2760 0.3117 35,735 -0.01(-3.32%)
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.