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, 2023 0.0560 0.0845 0.0511 0.0747 90,404 +0.01(+16.54%)
Aug 30, 2023 0.0714 0.0780 0.0520 0.0641 56,332 +0.00(+3.22%)
Aug 29, 2023 0.0744 0.0800 0.0510 0.0621 54,800 -0.00(-4.90%)
Aug 28, 2023 0.0653 0.0653 0.0653 0.0653 400 +0.00(+7.40%)
Aug 25, 2023 0.0608 0.0608 0.0608 0.0608 1,000 -0.00(-3.49%)
Aug 24, 2023 0.0510 0.0630 0.0510 0.0630 52,485 +0.00(+6.06%)
Aug 23, 2023 0.0510 0.0594 0.0510 0.0594 1,250 -0.00(-5.71%)
Aug 22, 2023 0.0565 0.0630 0.0558 0.0630 34,587 +0.01(+18.20%)
Aug 21, 2023 0.0550 0.0550 0.0533 0.0533 10,000 -0.01(-11.17%)
Aug 18, 2023 0.0600 0.0600 0.0540 0.0600 6,600 +0.00(+5.63%)
Aug 16, 2023 0.0568 42 -0.00(-0.35%)
Aug 15, 2023 0.0600 0.0600 0.0548 0.0570 167,150 -0.00(-5.00%)
Aug 14, 2023 0.0612 0.0612 0.0600 0.0600 5,320 -0.00(-0.83%)
Aug 11, 2023 0.0653 0.0653 0.0605 0.0605 517 -0.01(-11.94%)
Aug 10, 2023 0.0673 0.0745 0.0600 0.0687 11,607 +0.00(+4.41%)
Aug 09, 2023 0.0690 0.0745 0.0600 0.0658 78,228 -0.01(-12.27%)
Aug 08, 2023 0.0750 0.0750 0.0606 0.0750 24,100 +0.01(+11.11%)
Aug 07, 2023 0.0605 0.0750 0.0605 0.0675 12,626 -0.01(-10.00%)
Aug 04, 2023 0.0750 0.0800 0.0750 0.0750 34,010 +0.00(+0.00%)
Aug 03, 2023 0.0708 0.0855 0.0708 0.0750 2,300 +0.00(+7.14%)
Aug 02, 2023 0.0875 0.0875 0.0643 0.0700 30,084 -0.01(-12.50%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 150 -0.00(-1.23%)
Jul 31, 2023 0.0770 0.0900 0.0640 0.0810 38,950 +0.00(+3.05%)
Jul 28, 2023 0.0750 0.0825 0.0723 0.0786 39,365 +0.00(+6.50%)
Jul 27, 2023 0.0790 0.0790 0.0701 0.0738 47,000 +0.00(+5.43%)
Jul 26, 2023 0.0750 0.0800 0.0675 0.0700 140,982 -0.00(-5.15%)
Jul 25, 2023 0.0692 0.0800 0.0675 0.0738 82,018 +0.00(+5.88%)
Jul 24, 2023 0.0575 0.1000 0.0479 0.0697 543,856 -0.00(-5.17%)
Jul 21, 2023 0.0600 0.0850 0.0600 0.0735 22,099 +0.01(+17.60%)
Jul 20, 2023 0.0600 0.0663 0.0555 0.0625 113,088 -0.00(-5.30%)
Jul 19, 2023 0.0593 0.0660 0.0593 0.0660 99,082 +0.01(+23.36%)
Jul 17, 2023 0.0535 0 -0.00(-5.31%)
Jul 14, 2023 0.0625 0.0625 0.0500 0.0565 102,768 +0.00(+2.73%)
Jul 13, 2023 0.0530 0.0550 0.0530 0.0550 27,350 -0.01(-15.38%)
Jul 12, 2023 0.0598 0.0650 0.0598 0.0650 19,776 +0.01(+13.04%)
Jul 11, 2023 0.0505 0.0595 0.0505 0.0575 1,725 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0659 0.0500 0.0575 26,250 -0.00(-6.50%)
Jul 07, 2023 0.0577 0.0649 0.0520 0.0615 7,520 -0.00(-5.24%)
Jul 06, 2023 0.0505 0.0649 0.0505 0.0649 4,586 +0.01(+8.53%)
Jul 05, 2023 0.0660 0.0660 0.0590 0.0598 156,773 -0.00(-0.33%)
Jul 03, 2023 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Jun 30, 2023 0.0600 0.0600 0.0505 0.0600 173,525 +0.00(+0.00%)
Jun 29, 2023 0.0600 0.0600 0.0600 0.0600 5,300 +0.01(+20.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 1,461 +0.00(+0.00%)
Jun 27, 2023 0.0600 0.0600 0.0454 0.0500 45,320 -0.01(-16.67%)
Jun 26, 2023 0.0550 0.0600 0.0550 0.0600 2,000 +0.01(+18.58%)
Jun 23, 2023 0.0598 0.0600 0.0506 0.0506 244,940 -0.00(-5.95%)
Jun 22, 2023 0.0499 0.0538 0.0499 0.0538 107,100 +0.01(+19.03%)
Jun 21, 2023 0.0497 0.0499 0.0452 0.0452 70,255 -0.00(-4.84%)
Jun 20, 2023 0.0488 0.0500 0.0450 0.0475 71,225 +0.01(+12.83%)
Jun 16, 2023 0.0410 0.0500 0.0383 0.0421 345,000 +0.00(+5.25%)
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.