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 +0.0062 (+7.84%)
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 (%)
Jul 31, 2020 0.2441 0.2441 0.2187 0.2300 200,100 -0.02(-7.82%)
Jul 30, 2020 0.2529 0.2559 0.2401 0.2495 23,956 -0.01(-4.00%)
Jul 29, 2020 0.2648 0.2648 0.2343 0.2599 94,610 -0.01(-1.92%)
Jul 28, 2020 0.2076 0.2650 0.2076 0.2650 40,518 +0.00(+0.38%)
Jul 27, 2020 0.2800 0.2800 0.2400 0.2640 160,055 -0.01(-4.24%)
Jul 24, 2020 0.2801 0.2801 0.2600 0.2757 9,200 +0.01(+1.92%)
Jul 23, 2020 0.2677 0.2800 0.2500 0.2705 160,835 +0.01(+5.58%)
Jul 22, 2020 0.2551 0.2628 0.2500 0.2562 13,849 +0.00(+0.51%)
Jul 21, 2020 0.2500 0.2749 0.2500 0.2549 37,510 -0.01(-2.22%)
Jul 20, 2020 0.2729 0.2829 0.2500 0.2607 20,662 -0.01(-2.36%)
Jul 17, 2020 0.2600 0.2687 0.2507 0.2670 107,700 +0.02(+6.54%)
Jul 16, 2020 0.2659 0.2726 0.2506 0.2506 49,837 -0.02(-6.49%)
Jul 15, 2020 0.2676 0.2701 0.2550 0.2680 42,517 +0.00(+0.26%)
Jul 14, 2020 0.2642 0.2800 0.2562 0.2673 46,668 -0.01(-4.54%)
Jul 13, 2020 0.2907 0.2907 0.2574 0.2800 81,968 -0.00(-1.75%)
Jul 10, 2020 0.2800 0.2850 0.2760 0.2850 43,200 +0.00(+1.79%)
Jul 09, 2020 0.2825 0.2900 0.2781 0.2800 16,887 +0.00(+0.00%)
Jul 08, 2020 0.2850 0.2900 0.2750 0.2800 17,964 -0.01(-4.14%)
Jul 07, 2020 0.2999 0.2999 0.2750 0.2921 11,561 -0.00(-1.15%)
Jul 06, 2020 0.2998 0.2998 0.2750 0.2955 68,132 +0.00(+0.27%)
Jul 02, 2020 0.2850 0.2985 0.2800 0.2947 21,500 +0.00(+1.66%)
Jul 01, 2020 0.2998 0.2998 0.2800 0.2899 14,579 -0.01(-2.98%)
Jun 30, 2020 0.2889 0.2988 0.2800 0.2988 47,628 +0.02(+6.71%)
Jun 29, 2020 0.2944 0.3034 0.2760 0.2800 40,382 -0.02(-7.35%)
Jun 26, 2020 0.3019 0.3022 0.2909 0.3022 15,600 +0.01(+1.89%)
Jun 25, 2020 0.2847 0.2966 0.2800 0.2966 26,489 +0.01(+2.28%)
Jun 24, 2020 0.3120 0.3190 0.2800 0.2900 103,879 -0.02(-7.53%)
Jun 23, 2020 0.3185 0.3188 0.2926 0.3136 80,845 -0.00(-0.38%)
Jun 22, 2020 0.3218 0.3218 0.2899 0.3148 53,592 +0.00(+1.55%)
Jun 19, 2020 0.3279 0.3330 0.3009 0.3100 12,000 +0.00(+0.00%)
Jun 18, 2020 0.3355 0.3355 0.2865 0.3100 25,217 +0.01(+3.85%)
Jun 17, 2020 0.3362 0.3387 0.2782 0.2985 215,431 -0.00(-0.50%)
Jun 16, 2020 0.3249 0.3249 0.3000 0.3000 10,787 -0.00(-0.73%)
Jun 15, 2020 0.3149 0.3368 0.2900 0.3022 12,252 +0.01(+4.46%)
Jun 12, 2020 0.2600 0.3153 0.2600 0.2893 196,100 -0.02(-7.28%)
Jun 11, 2020 0.3300 0.3306 0.2900 0.3120 136,153 -0.01(-2.50%)
Jun 10, 2020 0.3300 0.3587 0.3159 0.3200 70,004 -0.01(-3.03%)
Jun 09, 2020 0.3599 0.3599 0.2952 0.3300 62,696 -0.02(-5.71%)
Jun 08, 2020 0.3586 0.3695 0.3500 0.3500 152,214 +0.00(+0.00%)
Jun 05, 2020 0.3380 0.3650 0.2705 0.3500 127,300 +0.02(+6.51%)
Jun 04, 2020 0.3698 0.3730 0.3286 0.3286 135,589 -0.04(-10.56%)
Jun 03, 2020 0.3700 0.4500 0.3650 0.3674 47,603 -0.01(-2.98%)
Jun 02, 2020 0.3601 0.3787 0.3601 0.3787 4,572 -0.00(-0.11%)
Jun 01, 2020 0.3700 0.3899 0.3500 0.3791 27,910 +0.01(+2.46%)
May 29, 2020 0.3799 0.3799 0.3500 0.3700 32,900 +0.02(+5.71%)
May 28, 2020 0.3700 0.3800 0.3400 0.3500 26,627 -0.03(-7.89%)
May 27, 2020 0.3800 0.3800 0.3500 0.3800 48,665 -0.01(-2.19%)
May 26, 2020 0.4686 0.4686 0.3814 0.3885 45,466 -0.02(-5.24%)
May 22, 2020 0.3400 0.4100 0.3400 0.4100 45,200 +0.05(+13.89%)
May 21, 2020 0.3919 0.3921 0.3463 0.3600 32,351 -0.03(-7.69%)
May 20, 2020 0.3900 0.3900 0.3700 0.3900 18,822 +0.00(+0.13%)
May 19, 2020 0.4000 0.4179 0.3662 0.3895 8,781 +0.01(+2.50%)
May 18, 2020 0.3210 0.4000 0.3210 0.3800 56,838 -0.02(-4.86%)
May 15, 2020 0.4000 0.4000 0.3697 0.3994 20,400 +0.03(+8.03%)
May 14, 2020 0.3677 0.4040 0.3478 0.3697 81,866 -0.03(-7.39%)
May 13, 2020 0.3975 0.3999 0.3754 0.3992 11,114 -0.00(-0.20%)
May 12, 2020 0.4000 0.4057 0.3800 0.4000 91,480 +0.01(+2.56%)
May 11, 2020 0.3923 0.4005 0.3775 0.3900 71,105 -0.00(-0.03%)
May 08, 2020 0.4070 0.4500 0.3695 0.3901 120,900 -0.02(-4.27%)
May 07, 2020 0.4025 0.4498 0.4000 0.4075 30,504 -0.03(-7.39%)
May 06, 2020 0.4560 0.4711 0.4219 0.4400 67,445 -0.01(-1.90%)
May 05, 2020 0.4100 0.4900 0.4100 0.4485 139,184 +0.07(+18.03%)
May 04, 2020 0.3900 0.4000 0.3588 0.3800 57,302 -0.01(-3.41%)
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.