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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 28, 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 (%)
Sep 30, 2021 0.5600 0.5700 0.5500 0.5700 48,573 +0.03(+5.56%)
Sep 29, 2021 0.5700 0.5700 0.5400 0.5400 33,387 -0.04(-6.90%)
Sep 28, 2021 0.6000 0.6000 0.5700 0.5800 83,431 -0.02(-3.33%)
Sep 27, 2021 0.5900 0.6000 0.5900 0.6000 33,850 +0.01(+1.69%)
Sep 24, 2021 0.5800 0.6000 0.5700 0.5900 38,300 +0.01(+1.72%)
Sep 23, 2021 0.5900 0.6000 0.5800 0.5800 42,441 -0.02(-3.33%)
Sep 22, 2021 0.6200 0.6200 0.6000 0.6000 39,652 +0.00(+0.00%)
Sep 21, 2021 0.5800 0.6100 0.5800 0.6000 50,215 +0.05(+9.09%)
Sep 20, 2021 0.5900 0.6000 0.5500 0.5500 75,917 -0.06(-9.84%)
Sep 17, 2021 0.6400 0.6400 0.6000 0.6100 30,708 -0.01(-1.61%)
Sep 16, 2021 0.6100 0.6200 0.6100 0.6200 9,976 +0.01(+1.64%)
Sep 15, 2021 0.6200 0.6200 0.6000 0.6100 39,878 -0.01(-1.61%)
Sep 14, 2021 0.6400 0.6400 0.6200 0.6200 281,400 -0.01(-1.59%)
Sep 13, 2021 0.6500 0.6500 0.6000 0.6300 102,318 -0.03(-4.55%)
Sep 10, 2021 0.6600 0.6600 0.6400 0.6600 101,424 +0.02(+3.13%)
Sep 09, 2021 0.6500 0.6800 0.6200 0.6400 159,346 +0.01(+1.59%)
Sep 08, 2021 0.5800 0.6300 0.5700 0.6300 83,977 +0.05(+8.62%)
Sep 07, 2021 0.6000 0.6000 0.5600 0.5800 75,157 -0.02(-3.33%)
Sep 03, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 02, 2021 0.6500 0.6800 0.6100 0.6300 47,725 -0.01(-1.56%)
Sep 01, 2021 0.6500 0.6500 0.6000 0.6400 48,087 -0.02(-3.03%)
Aug 31, 2021 0.6600 0.6700 0.6600 0.6600 50,242 +0.00(+0.00%)
Aug 30, 2021 0.6900 0.6900 0.6400 0.6600 77,468 +0.00(+0.00%)
Aug 27, 2021 0.6700 0.7400 0.6600 0.6600 331,574 +0.02(+3.13%)
Aug 26, 2021 0.6000 0.6700 0.5800 0.6400 313,995 +0.04(+6.67%)
Aug 25, 2021 0.5500 0.6200 0.5500 0.6000 237,331 +0.05(+9.09%)
Aug 24, 2021 0.5400 0.5600 0.5300 0.5500 175,800 +0.03(+5.77%)
Aug 23, 2021 0.5000 0.5300 0.5000 0.5200 37,150 +0.02(+4.00%)
Aug 20, 2021 0.5000 0.5100 0.4900 0.5000 46,272 +0.02(+4.17%)
Aug 19, 2021 0.4600 0.4950 0.4550 0.4800 110,630 -0.02(-4.00%)
Aug 18, 2021 0.4500 0.6000 0.4400 0.5000 240,702 +0.06(+13.64%)
Aug 17, 2021 0.4300 0.4600 0.4250 0.4400 69,500 -0.01(-1.12%)
Aug 16, 2021 0.4550 0.4550 0.4400 0.4450 208,199 -0.02(-4.30%)
Aug 13, 2021 0.5500 0.5500 0.4650 0.4650 111,517 -0.08(-13.89%)
Aug 12, 2021 0.5400 0.5700 0.5100 0.5400 234,600 +0.00(+0.00%)
Aug 11, 2021 0.5400 0.5600 0.5200 0.5400 240,932 -0.02(-3.57%)
Aug 10, 2021 0.4650 0.6000 0.4600 0.5600 1,090,689 +0.10(+21.74%)
Aug 09, 2021 0.4350 0.4650 0.4350 0.4600 381,623 +0.03(+6.98%)
Aug 06, 2021 0.4450 0.4500 0.4300 0.4300 284,252 +0.02(+6.17%)
Aug 05, 2021 0.4150 0.4150 0.4000 0.4050 79,945 -0.00(-1.22%)
Aug 04, 2021 0.4050 0.4100 0.4050 0.4100 4,500 +0.01(+2.50%)
Aug 03, 2021 0.4200 0.4300 0.4000 0.4000 37,365 -0.02(-4.76%)
Jul 30, 2021 0.4200 0.4200 0.4200 0 -0.03(-5.62%)
Jul 29, 2021 0.4500 0.4500 0.4200 0.4450 20,855 +0.01(+1.14%)
Jul 28, 2021 0.4350 0.4450 0.4300 0.4400 46,308 +0.01(+1.15%)
Jul 27, 2021 0.4600 0.4600 0.4350 0.4350 14,687 -0.01(-2.25%)
Jul 26, 2021 0.4550 0.4550 0.4450 0.4450 20,200 +0.00(+0.00%)
Jul 23, 2021 0.4550 0.4550 0.4450 0.4450 14,500 -0.01(-2.20%)
Jul 22, 2021 0.4500 0.4550 0.4500 0.4550 14,588 +0.01(+2.25%)
Jul 21, 2021 0.4600 0.4600 0.4400 0.4450 41,709 -0.02(-5.32%)
Jul 20, 2021 0.4600 0.4700 0.4500 0.4700 15,600 +0.01(+2.17%)
Jul 19, 2021 0.4600 0.4600 0.4500 0.4600 14,200 +0.02(+4.55%)
Jul 16, 2021 0.4650 0.4650 0.4400 0.4400 29,685 -0.03(-6.38%)
Jul 15, 2021 0.4450 0.4800 0.4450 0.4700 42,200 +0.03(+6.82%)
Jul 14, 2021 0.4700 0.4700 0.4300 0.4400 58,291 -0.02(-4.35%)
Jul 13, 2021 0.4500 0.4700 0.4500 0.4600 62,550 +0.02(+4.55%)
Jul 12, 2021 0.4400 0.4500 0.4300 0.4400 65,450 +0.01(+1.15%)
Jul 09, 2021 0.4250 0.4350 0.4200 0.4350 20,440 +0.02(+3.57%)
Jul 08, 2021 0.4100 0.4350 0.4000 0.4200 69,600 +0.01(+1.20%)
Jul 07, 2021 0.4650 0.4650 0.4100 0.4150 72,510 -0.02(-3.49%)
Jul 06, 2021 0.4450 0.4450 0.4100 0.4300 49,312 -0.01(-2.27%)
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.