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 (%)
Sep 30, 2022 0.0667 0.0670 0.0630 0.0630 43,978 -0.01(-14.40%)
Sep 29, 2022 0.0681 0.0738 0.0650 0.0736 70,059 +0.01(+12.71%)
Sep 28, 2022 0.0681 0.0816 0.0653 0.0653 35,161 -0.01(-7.77%)
Sep 27, 2022 0.0980 0.0980 0.0692 0.0708 14,976 -0.01(-10.38%)
Sep 26, 2022 0.0770 0.0790 0.0685 0.0790 25,229 +0.01(+12.86%)
Sep 23, 2022 0.0778 0.0778 0.0650 0.0700 355,708 -0.01(-7.04%)
Sep 22, 2022 0.0758 0.0770 0.0710 0.0753 85,267 -0.00(-2.21%)
Sep 21, 2022 0.0766 0.0798 0.0766 0.0770 48,208 -0.00(-4.11%)
Sep 20, 2022 0.0815 0.0873 0.0770 0.0803 110,341 -0.01(-8.02%)
Sep 19, 2022 0.0878 0.0907 0.0842 0.0873 18,000 +0.00(+1.87%)
Sep 16, 2022 0.0888 0.0897 0.0833 0.0857 14,779 -0.00(-1.61%)
Sep 15, 2022 0.0881 0.0925 0.0871 0.0871 40,450 +0.00(+0.11%)
Sep 14, 2022 0.0980 0.0980 0.0866 0.0870 38,500 +0.00(+2.35%)
Sep 13, 2022 0.0917 0.0918 0.0850 0.0850 27,800 -0.01(-7.10%)
Sep 12, 2022 0.0914 0.0930 0.0914 0.0915 21,785 -0.01(-6.63%)
Sep 09, 2022 0.0941 0.0990 0.0915 0.0980 59,717 +0.01(+8.89%)
Sep 08, 2022 0.0710 0.0945 0.0710 0.0900 33,721 +0.00(+3.57%)
Sep 07, 2022 0.0869 0.0869 0.0869 0.0869 3,010 -0.00(-2.36%)
Sep 06, 2022 0.0890 0.0890 0.0890 0.0890 3,601 -0.00(-0.11%)
Sep 02, 2022 0.1020 0.1020 0.0850 0.0891 145,171 -0.00(-1.00%)
Sep 01, 2022 0.0875 0.0932 0.0855 0.0900 198,543 -0.01(-7.69%)
Aug 31, 2022 0.0931 0.0975 0.0875 0.0975 100,882 +0.00(+4.17%)
Aug 30, 2022 0.0900 0.0936 0.0875 0.0936 9,284 +0.00(+1.19%)
Aug 29, 2022 0.0960 0.0960 0.0860 0.0925 68,423 +0.00(+0.98%)
Aug 26, 2022 0.0960 0.0960 0.0872 0.0916 113,090 -0.00(-4.58%)
Aug 25, 2022 0.0906 0.0990 0.0900 0.0960 37,651 -0.00(-2.34%)
Aug 24, 2022 0.0850 0.0990 0.0850 0.0983 15,100 +0.01(+6.85%)
Aug 23, 2022 0.0900 0.0990 0.0850 0.0920 52,291 -0.00(-4.37%)
Aug 22, 2022 0.1065 0.1065 0.0870 0.0962 67,300 -0.00(-3.80%)
Aug 19, 2022 0.1065 0.1065 0.1000 0.1000 8,400 +0.01(+5.49%)
Aug 18, 2022 0.1040 0.1050 0.0875 0.0948 51,980 -0.00(-4.05%)
Aug 17, 2022 0.0970 0.0988 0.0970 0.0988 12,400 +0.00(+4.00%)
Aug 16, 2022 0.0900 0.0970 0.0860 0.0950 572,269 +0.00(+5.20%)
Aug 15, 2022 0.0882 0.0988 0.0882 0.0903 218,341 -0.00(-1.85%)
Aug 12, 2022 0.0844 0.0990 0.0844 0.0920 115,519 +0.00(+0.00%)
Aug 11, 2022 0.0925 0.0925 0.0869 0.0920 66,876 -0.00(-3.16%)
Aug 10, 2022 0.1000 0.1000 0.0875 0.0950 26,568 +0.00(+0.85%)
Aug 09, 2022 0.0925 0.0942 0.0907 0.0942 17,506 -0.00(-0.53%)
Aug 08, 2022 0.0935 0.1100 0.0935 0.0947 174,157 +0.00(+2.38%)
Aug 05, 2022 0.0922 0.0971 0.0922 0.0925 6,555 -0.00(-2.63%)
Aug 04, 2022 0.0983 0.0983 0.0904 0.0950 105,590 +0.01(+5.56%)
Aug 03, 2022 0.1011 0.1011 0.0900 0.0900 140,512 -0.01(-12.02%)
Aug 02, 2022 0.0985 0.1072 0.0945 0.1023 158,233 -0.01(-4.66%)
Aug 01, 2022 0.1060 0.1073 0.1060 0.1073 992 +0.01(+7.30%)
Jul 29, 2022 0.0904 0.1090 0.0904 0.1000 62,148 +0.00(+1.52%)
Jul 28, 2022 0.1030 0.1071 0.0969 0.0985 48,799 -0.00(-4.74%)
Jul 27, 2022 0.1124 0.1124 0.0925 0.1034 485,993 +0.00(+3.40%)
Jul 26, 2022 0.1000 0.1202 0.1000 0.1000 151,537 -0.00(-3.47%)
Jul 22, 2022 0.1036 13 -0.00(-1.89%)
Jul 21, 2022 0.1001 0.1056 0.1000 0.1056 42,479 +0.01(+5.49%)
Jul 20, 2022 0.1000 0.1085 0.1000 0.1001 76,622 -0.00(-0.99%)
Jul 19, 2022 0.1065 0.1093 0.1011 0.1011 26,066 -0.01(-4.80%)
Jul 18, 2022 0.0972 0.1099 0.0950 0.1062 47,600 +0.01(+5.25%)
Jul 15, 2022 0.1016 0.1020 0.0952 0.1009 112,574 +0.00(+0.90%)
Jul 14, 2022 0.0998 0.1116 0.0950 0.1000 123,520 +0.00(+2.04%)
Jul 13, 2022 0.1102 0.1350 0.0980 0.0980 27,250 -0.01(-4.95%)
Jul 12, 2022 0.1015 0.1050 0.1015 0.1031 3,300 +0.01(+5.20%)
Jul 11, 2022 0.1102 0.1137 0.0980 0.0980 24,510 -0.02(-14.34%)
Jul 08, 2022 0.1024 0.1144 0.0978 0.1144 139,250 +0.01(+11.72%)
Jul 07, 2022 0.1020 0.1174 0.0920 0.1024 478,557 -0.01(-9.22%)
Jul 06, 2022 0.1063 0.1128 0.1020 0.1128 39,800 +0.00(+2.83%)
Jul 05, 2022 0.1100 0.1172 0.1051 0.1097 113,630 -0.00(-3.86%)
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.