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 )

0.0853 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.4757 0.5000 0.4500 0.4728 24,654 -0.02(-4.19%)
Apr 29, 2020 0.1600 0.5100 0.1600 0.4935 81,587 -0.01(-1.30%)
Apr 28, 2020 0.5057 0.5099 0.4600 0.5000 63,808 +0.02(+4.17%)
Apr 27, 2020 0.5300 0.5300 0.4600 0.4800 98,245 -0.02(-4.00%)
Apr 24, 2020 0.4800 0.5000 0.4102 0.5000 278,700 +0.02(+4.19%)
Apr 23, 2020 0.5100 0.5100 0.4601 0.4799 235,957 -0.01(-1.05%)
Apr 22, 2020 0.4184 0.5100 0.4184 0.4850 269,945 +0.10(+26.57%)
Apr 21, 2020 0.3100 0.4100 0.3051 0.3832 168,981 +0.07(+23.61%)
Apr 20, 2020 0.3000 0.3223 0.3000 0.3100 46,915 +0.01(+3.33%)
Apr 17, 2020 0.2557 0.3194 0.2557 0.3000 128,600 +0.05(+20.00%)
Apr 16, 2020 0.2300 0.2500 0.2300 0.2500 130,002 +0.03(+13.64%)
Apr 15, 2020 0.2187 0.2200 0.2150 0.2200 50,020 +0.00(+0.05%)
Apr 14, 2020 0.2170 0.2200 0.2005 0.2199 21,247 +0.00(+1.34%)
Apr 13, 2020 0.2203 0.2203 0.1967 0.2170 35,316 +0.02(+8.50%)
Apr 09, 2020 0.2692 0.2692 0.2000 0.2000 95,900 +0.00(+0.00%)
Apr 08, 2020 0.1850 0.2110 0.1850 0.2000 23,065 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2100 0.1860 0.2000 59,448 +0.01(+6.84%)
Apr 06, 2020 0.1933 0.2137 0.1700 0.1872 165,635 -0.01(-3.95%)
Apr 03, 2020 0.2200 0.2300 0.1844 0.1949 35,300 -0.04(-15.26%)
Apr 02, 2020 0.1700 0.2300 0.1700 0.2300 55,333 +0.05(+28.21%)
Apr 01, 2020 0.2727 0.2727 0.1771 0.1794 98,024 -0.02(-9.98%)
Mar 31, 2020 0.2460 0.2460 0.1993 0.1993 202,603 -0.04(-16.89%)
Mar 30, 2020 0.1500 0.2398 0.1500 0.2398 204,408 +0.03(+14.19%)
Mar 27, 2020 0.2887 0.2887 0.1972 0.2100 111,000 -0.01(-4.55%)
Mar 26, 2020 0.1500 0.3000 0.1500 0.2200 72,454 +0.03(+13.99%)
Mar 25, 2020 0.2100 0.2219 0.1800 0.1930 158,306 -0.03(-13.99%)
Mar 24, 2020 0.1700 0.2268 0.1700 0.2244 39,598 +0.02(+10.05%)
Mar 23, 2020 0.2420 0.2456 0.1500 0.2039 111,004 -0.02(-7.32%)
Mar 20, 2020 0.2400 0.2640 0.1965 0.2200 59,600 -0.02(-8.56%)
Mar 19, 2020 0.1700 0.2694 0.1700 0.2406 110,230 +0.07(+41.70%)
Mar 18, 2020 0.1700 0.1850 0.1552 0.1698 181,896 -0.02(-10.63%)
Mar 17, 2020 0.1828 0.1936 0.1700 0.1900 134,742 +0.02(+11.76%)
Mar 16, 2020 0.1800 0.2038 0.1538 0.1700 100,995 -0.02(-10.53%)
Mar 13, 2020 0.1600 0.2300 0.1600 0.1900 124,400 +0.01(+3.04%)
Mar 12, 2020 0.2500 0.2500 0.1701 0.1844 161,550 -0.04(-18.59%)
Mar 11, 2020 0.2500 0.2608 0.2095 0.2265 79,501 -0.02(-7.55%)
Mar 10, 2020 0.2558 0.2782 0.2378 0.2450 80,998 +0.01(+2.08%)
Mar 09, 2020 0.2700 0.3000 0.2254 0.2400 214,836 -0.05(-17.24%)
Mar 06, 2020 0.3200 0.3200 0.2700 0.2900 90,800 -0.03(-8.83%)
Mar 05, 2020 0.3300 0.3353 0.3001 0.3181 2,242 -0.01(-4.47%)
Mar 04, 2020 0.3104 0.3389 0.3000 0.3330 88,735 +0.03(+8.26%)
Mar 03, 2020 0.3315 0.3315 0.3000 0.3076 43,735 -0.01(-3.30%)
Mar 02, 2020 0.3205 0.3205 0.3000 0.3181 107,125 -0.01(-3.61%)
Feb 28, 2020 0.2910 0.3342 0.2900 0.3300 62,200 +0.04(+14.19%)
Feb 27, 2020 0.2900 0.3024 0.2700 0.2890 103,247 -0.01(-3.63%)
Feb 26, 2020 0.3230 0.3230 0.2733 0.2999 115,477 -0.00(-0.37%)
Feb 25, 2020 0.3313 0.3313 0.3000 0.3010 69,451 -0.01(-2.11%)
Feb 24, 2020 0.3190 0.3285 0.2898 0.3075 36,374 -0.01(-4.21%)
Feb 21, 2020 0.3345 0.3441 0.3200 0.3210 47,200 -0.01(-2.73%)
Feb 20, 2020 0.3151 0.4000 0.3151 0.3300 46,534 -0.01(-4.13%)
Feb 19, 2020 0.3460 0.3460 0.3200 0.3442 30,158 +0.02(+4.88%)
Feb 18, 2020 0.3102 0.3598 0.3102 0.3282 75,887 -0.00(-0.55%)
Feb 14, 2020 0.3250 0.3625 0.3200 0.3300 80,300 +0.00(+0.00%)
Feb 13, 2020 0.3400 0.3746 0.3132 0.3300 224,888 -0.02(-5.61%)
Feb 12, 2020 0.3658 0.3658 0.3387 0.3496 29,196 -0.00(-0.11%)
Feb 11, 2020 0.3676 0.3676 0.3159 0.3500 99,717 -0.02(-4.19%)
Feb 10, 2020 0.3781 0.3781 0.3400 0.3653 39,679 -0.01(-1.83%)
Feb 07, 2020 0.3600 0.3763 0.3500 0.3721 66,700 -0.00(-0.98%)
Feb 06, 2020 0.3456 0.4000 0.3456 0.3758 49,985 +0.01(+1.57%)
Feb 05, 2020 0.3700 0.3898 0.3650 0.3700 41,972 -0.01(-1.33%)
Feb 04, 2020 0.3600 0.3974 0.3600 0.3750 14,850 -0.00(-1.24%)
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.