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 )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 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 (%)
Mar 29, 2018 0.5225 0.5225 0.5225 0 +0.07(+14.36%)
Mar 28, 2018 0.4798 0.4798 0.4569 0.4569 11,044 -0.04(-8.20%)
Mar 26, 2018 0.4977 0.4977 0.4977 0 -0.05(-8.56%)
Mar 23, 2018 0.5443 0.5443 0.5443 0.5443 585 -0.00(-0.50%)
Mar 22, 2018 0.5578 0.5578 0.5471 0.5471 400 -0.01(-2.14%)
Mar 21, 2018 0.5395 0.5590 0.5395 0.5590 5,170 +0.07(+14.41%)
Mar 19, 2018 0.4886 0.4886 0.4886 61 -0.01(-1.69%)
Mar 16, 2018 0.4970 0.4970 0.4970 0.4970 1,500 +0.01(+1.43%)
Mar 15, 2018 0.4986 0.4987 0.4838 0.4900 18,152 +0.04(+9.35%)
Mar 14, 2018 0.4869 0.4869 0.4481 0.4481 7,152 -0.02(-3.82%)
Mar 13, 2018 0.4662 0.4988 0.4659 0.4659 6,000 -0.03(-6.61%)
Mar 12, 2018 0.4596 0.5017 0.4596 0.4989 9,575 -0.00(-0.93%)
Mar 09, 2018 0.5060 0.5060 0.5036 0.5036 3,000 -0.03(-5.76%)
Mar 07, 2018 0.5344 0.5344 0.5344 0 -0.01(-1.94%)
Mar 05, 2018 0.5450 0.5450 0.5450 4 +0.01(+1.95%)
Mar 02, 2018 0.5828 0.5828 0.5346 0.5346 8,018 -0.20(-27.57%)
Mar 01, 2018 0.5240 0.7381 0.5240 0.7381 6,500 +0.25(+50.26%)
Feb 28, 2018 0.4633 0.4913 0.4633 0.4912 2,850 +0.01(+1.11%)
Feb 27, 2018 0.4003 0.4858 0.4003 0.4858 4,200 +0.01(+1.04%)
Feb 26, 2018 0.4970 0.4970 0.4808 0.4808 5,073 -0.03(-6.24%)
Feb 21, 2018 0.5128 0.5128 0.5128 0 -0.15(-22.30%)
Feb 20, 2018 0.6610 0.6610 0.6600 0.6600 856 -0.01(-1.07%)
Feb 16, 2018 0.6672 0.6672 0.6672 0 -0.03(-3.87%)
Feb 15, 2018 0.6700 0.7000 0.6627 0.6940 10,550 -0.01(-0.86%)
Feb 14, 2018 0.6700 0.7000 0.6700 0.7000 5,027 +0.03(+3.84%)
Feb 13, 2018 0.6750 0.6770 0.6700 0.6741 14,400 -0.03(-3.65%)
Feb 12, 2018 0.6750 0.6996 0.6750 0.6996 700 +0.02(+3.68%)
Feb 09, 2018 0.6823 0.6823 0.6748 0.6748 10,500 +0.00(+0.13%)
Feb 08, 2018 0.6851 0.6851 0.6621 0.6739 15,394 -0.03(-3.73%)
Feb 07, 2018 0.7266 0.7300 0.6763 0.7000 28,270 -0.03(-4.22%)
Feb 06, 2018 0.5700 0.7343 0.5700 0.7308 21,475 +0.16(+28.21%)
Feb 05, 2018 0.6934 0.6934 0.5700 0.5700 10,085 -0.08(-11.78%)
Feb 02, 2018 0.7686 0.7688 0.6050 0.6461 13,060 -0.21(-24.31%)
Feb 01, 2018 0.8536 0.8536 0.8536 4,202 +0.00(+0.00%)
Jan 31, 2018 0.9033 0.9094 0.8397 0.8536 14,206 +0.01(+1.17%)
Jan 30, 2018 0.8664 0.8664 0.8437 0.8437 5,125 -0.06(-6.79%)
Jan 29, 2018 0.9292 0.9292 0.8929 0.9052 3,505 -0.03(-3.03%)
Jan 26, 2018 0.9961 0.9961 0.9335 0.9335 2,100 -0.04(-3.80%)
Jan 25, 2018 1.010 1.010 0.9704 0.9704 475 -0.02(-1.75%)
Jan 24, 2018 0.9877 0.9877 0.9877 0.9877 100 +0.02(+2.32%)
Jan 23, 2018 0.9461 1.018 0.9298 0.9653 4,220 +0.01(+0.93%)
Jan 22, 2018 0.9229 0.9564 0.9229 0.9564 801 +0.06(+6.26%)
Jan 19, 2018 0.9657 0.9657 0.9000 0.9000 8,770 -0.07(-6.80%)
Jan 18, 2018 0.9548 0.9657 0.9548 0.9657 2,100 -0.01(-1.46%)
Jan 17, 2018 0.9789 1.390 0.9700 0.9800 6,874 +0.01(+0.68%)
Jan 16, 2018 1.140 1.190 0.9734 0.9734 28,978 -0.47(-32.40%)
Jan 12, 2018 1.440 1.440 1.440 0 +0.05(+3.60%)
Jan 11, 2018 1.509 1.509 1.380 1.390 8,706 -0.21(-13.13%)
Jan 10, 2018 1.500 1.670 1.350 1.600 50,997 +0.17(+11.90%)
Jan 09, 2018 1.440 1.440 1.330 1.430 65,882 -0.01(-0.70%)
Jan 08, 2018 1.430 1.480 1.340 1.440 11,494 +0.04(+2.86%)
Jan 05, 2018 1.215 1.400 1.160 1.400 24,626 +0.11(+8.53%)
Jan 04, 2018 1.400 1.460 1.100 1.290 61,543 -0.14(-9.79%)
Jan 03, 2018 1.690 1.690 1.400 1.430 39,243 -0.11(-7.14%)
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.