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 )

0.0676 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 0.3065 0.3175 0.3065 0.3135 107,269 +0.01(+2.72%)
Dec 30, 2021 0.2969 0.3139 0.2969 0.3052 26,172 +0.02(+5.24%)
Dec 29, 2021 0.2983 0.3098 0.2880 0.2900 222,512 +0.01(+4.77%)
Dec 28, 2021 0.3300 0.3300 0.2768 0.2768 43,839 -0.02(-7.73%)
Dec 27, 2021 0.3000 0.3000 0.2925 0.3000 16,261 -0.01(-1.96%)
Dec 23, 2021 0.2855 0.3107 0.2700 0.3060 169,988 +0.03(+9.52%)
Dec 22, 2021 0.2800 0.2843 0.2715 0.2794 90,606 -0.01(-2.65%)
Dec 21, 2021 0.2746 0.2870 0.2326 0.2870 639,884 +0.00(+0.21%)
Dec 20, 2021 0.3000 0.3051 0.2810 0.2864 107,567 -0.01(-4.53%)
Dec 17, 2021 0.3200 0.3252 0.2990 0.3000 86,712 -0.01(-3.23%)
Dec 16, 2021 0.3276 0.3276 0.3010 0.3100 21,669 +0.00(+0.65%)
Dec 15, 2021 0.3138 0.3180 0.3010 0.3080 73,908 -0.02(-6.67%)
Dec 14, 2021 0.3220 0.3300 0.3050 0.3300 144,647 +0.02(+5.43%)
Dec 13, 2021 0.3262 0.3400 0.3107 0.3130 216,533 -0.02(-6.54%)
Dec 10, 2021 0.3300 0.3534 0.3200 0.3349 86,099 -0.01(-3.07%)
Dec 09, 2021 0.3500 0.3501 0.3317 0.3455 32,309 +0.00(+0.44%)
Dec 08, 2021 0.3587 0.3587 0.3342 0.3440 16,133 +0.00(+1.24%)
Dec 07, 2021 0.3628 0.3628 0.3312 0.3398 57,721 +0.00(+0.15%)
Dec 06, 2021 0.3400 0.3476 0.3282 0.3393 41,901 +0.01(+2.82%)
Dec 03, 2021 0.3935 0.3935 0.3050 0.3300 274,529 -0.02(-5.74%)
Dec 02, 2021 0.3504 0.3597 0.3483 0.3501 34,299 +0.01(+2.97%)
Dec 01, 2021 0.3539 0.3616 0.3300 0.3400 66,418 +0.00(+1.25%)
Nov 30, 2021 0.3500 0.3500 0.3500 0.3358 126,357 -0.01(-2.67%)
Nov 29, 2021 0.3663 0.3734 0.3300 0.3450 41,996 -0.00(-0.86%)
Nov 26, 2021 0.3550 0.3625 0.3391 0.3480 99,898 -0.03(-7.22%)
Nov 24, 2021 0.3600 0.3751 0.3540 0.3751 27,223 +0.02(+4.19%)
Nov 23, 2021 0.3790 0.3800 0.3559 0.3600 48,534 -0.01(-2.78%)
Nov 22, 2021 0.3750 0.3947 0.3540 0.3703 108,500 -0.00(-1.25%)
Nov 19, 2021 0.3925 0.3950 0.3570 0.3750 269,441 -0.01(-2.95%)
Nov 18, 2021 0.4535 0.3864 0.3760 0.3864 101,016 -0.02(-4.52%)
Nov 17, 2021 0.4034 0.4055 0.3959 0.4047 41,807 -0.01(-1.29%)
Nov 16, 2021 0.3600 0.4172 0.3526 0.4100 10,314 -0.01(-3.16%)
Nov 15, 2021 0.4339 0.4408 0.4080 0.4234 151,189 +0.01(+2.15%)
Nov 12, 2021 0.3981 0.4264 0.3900 0.4145 47,579 +0.02(+5.58%)
Nov 11, 2021 0.4170 0.4241 0.3782 0.3926 84,789 -0.01(-3.09%)
Nov 09, 2021 0.4499 0.4499 0.4051 0.4051 74,311 -0.02(-4.34%)
Nov 08, 2021 0.3666 0.4505 0.3666 0.4235 136,898 +0.03(+7.51%)
Nov 05, 2021 0.3584 0.4026 0.3568 0.3939 16,525 +0.01(+3.90%)
Nov 04, 2021 0.3924 0.3924 0.3767 0.3791 16,820 -0.02(-3.83%)
Nov 03, 2021 0.4050 0.4113 0.3611 0.3942 192,222 -0.01(-1.47%)
Nov 02, 2021 0.4058 0.4100 0.3963 0.4001 29,982 -0.01(-1.38%)
Nov 01, 2021 0.4100 0.3894 0.3894 0.4057 19,370 +0.02(+4.19%)
Oct 29, 2021 0.4085 0.4100 0.3894 0.3894 48,930 -0.01(-2.65%)
Oct 28, 2021 0.3614 0.4535 0.3614 0.4000 199,412 +0.01(+2.67%)
Oct 27, 2021 0.3827 0.4030 0.3710 0.3896 141,890 -0.00(-0.54%)
Oct 26, 2021 0.4128 0.3917 50,450 -0.00(-0.76%)
Oct 25, 2021 0.4988 0.4988 0.3947 0.3947 163,108 -0.01(-2.62%)
Oct 22, 2021 0.5000 0.5000 0.4000 0.4053 148,882 -0.01(-3.50%)
Oct 21, 2021 0.3995 0.4463 0.3950 0.4200 734,920 +0.02(+5.00%)
Oct 20, 2021 0.4100 0.4124 0.3910 0.4000 33,199 -0.00(-0.20%)
Oct 19, 2021 0.3968 0.4013 0.3910 0.4008 20,765 +0.00(+0.20%)
Oct 18, 2021 0.4009 0.4045 0.3900 0.4000 78,430 +0.01(+2.30%)
Oct 15, 2021 0.4070 0.4210 0.3900 0.3910 35,699 -0.01(-3.41%)
Oct 14, 2021 0.4762 0.4762 0.3960 0.4048 7,910 -0.01(-1.22%)
Oct 13, 2021 0.4010 0.4104 0.3900 0.4098 58,796 +0.01(+1.29%)
Oct 12, 2021 0.3953 0.4258 0.3953 0.4046 125,973 +0.01(+1.28%)
Oct 11, 2021 0.5233 0.5233 0.3910 0.3995 25,408 +0.00(+0.96%)
Oct 08, 2021 0.4243 0.4262 0.3950 0.3957 36,696 -0.01(-3.09%)
Oct 07, 2021 0.4052 0.4083 0.4017 0.4083 13,169 +0.01(+2.07%)
Oct 06, 2021 0.4010 0.4063 0.3904 0.4000 39,904 -0.01(-3.43%)
Oct 05, 2021 0.4100 0.4143 0.4085 0.4142 36,803 +0.00(+1.10%)
Oct 04, 2021 0.4421 0.4421 0.3900 0.4097 34,761 -0.02(-4.72%)
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.