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 )

0.0764 +0.0039 (+5.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 248,000 +0.00(+0.00%)
Oct 30, 2023 0.0950 0.0950 0.0700 0.0700 45,456 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.0825 0.0700 0.0700 423,340 -0.01(-16.47%)
Oct 26, 2023 0.0838 0.0838 0.0838 0.0838 100 -0.01(-14.05%)
Oct 25, 2023 0.0800 0.0975 0.0800 0.0975 30,258 +0.01(+8.33%)
Oct 24, 2023 0.0652 0.0900 0.0652 0.0900 9,590 +0.01(+12.78%)
Oct 23, 2023 0.0975 0.0975 0.0781 0.0798 2,061 +0.01(+14.00%)
Oct 20, 2023 0.0865 0.0900 0.0700 0.0700 35,092 +0.00(+6.71%)
Oct 19, 2023 0.0832 0.0900 0.0656 0.0656 13,750 -0.01(-18.00%)
Oct 18, 2023 0.0775 0.0800 0.0667 0.0800 21,479 -0.01(-8.36%)
Oct 17, 2023 0.0837 0.0913 0.0700 0.0873 24,200 +0.00(+4.30%)
Oct 16, 2023 0.0754 0.0837 0.0670 0.0837 5,778 +0.00(+3.08%)
Oct 13, 2023 0.0750 0.0812 0.0741 0.0812 10,850 +0.00(+5.18%)
Oct 12, 2023 0.0725 0.0800 0.0725 0.0772 10,500 -0.00(-4.93%)
Oct 11, 2023 0.0815 0.0815 0.0812 0.0812 600 +0.00(+3.31%)
Oct 10, 2023 0.0750 0.0786 0.0750 0.0786 29,300 +0.01(+19.09%)
Oct 09, 2023 0.0825 0.0825 0.0650 0.0660 21,687 -0.01(-11.29%)
Oct 06, 2023 0.0817 0.0856 0.0744 0.0744 19,760 -0.01(-7.35%)
Oct 05, 2023 0.0700 0.0850 0.0700 0.0803 32,850 +0.00(+4.02%)
Oct 04, 2023 0.0769 0.0843 0.0769 0.0772 5,615 -0.00(-1.66%)
Oct 03, 2023 0.0785 0.0870 0.0785 0.0785 5,760 -0.00(-0.13%)
Oct 02, 2023 0.0875 0.0875 0.0700 0.0786 78,318 -0.00(-1.75%)
Sep 29, 2023 0.0845 0.0916 0.0700 0.0800 98,623 -0.00(-5.33%)
Sep 28, 2023 0.0847 0.0895 0.0790 0.0845 137,238 +0.00(+1.20%)
Sep 27, 2023 0.0902 0.0902 0.0766 0.0835 1,690 +0.00(+2.08%)
Sep 26, 2023 0.0725 0.0940 0.0705 0.0818 3,719 -0.00(-3.08%)
Sep 25, 2023 0.0821 0.0892 0.0750 0.0844 35,673 -0.00(-0.82%)
Sep 22, 2023 0.0876 0.0960 0.0720 0.0851 69,205 -0.01(-7.80%)
Sep 21, 2023 0.0875 0.1000 0.0875 0.0923 30,227 -0.01(-12.26%)
Sep 20, 2023 0.1023 0.1052 0.0970 0.1052 36,700 +0.01(+10.62%)
Sep 19, 2023 0.1032 0.1038 0.0940 0.0951 17,223 -0.01(-9.00%)
Sep 18, 2023 0.0970 0.1049 0.0963 0.1045 98,087 -0.01(-5.00%)
Sep 15, 2023 0.0993 0.1100 0.0897 0.1100 131,820 +0.02(+22.22%)
Sep 14, 2023 0.1000 0.1015 0.0860 0.0900 235,790 -0.01(-10.00%)
Sep 13, 2023 0.1081 0.1081 0.0798 0.1000 148,988 +0.00(+0.00%)
Sep 12, 2023 0.1120 0.1120 0.1000 0.1000 39,340 +0.00(+0.00%)
Sep 11, 2023 0.0880 0.1123 0.0868 0.1000 238,421 +0.00(+0.00%)
Sep 08, 2023 0.1050 0.1079 0.0819 0.1000 204,978 +0.01(+11.11%)
Sep 07, 2023 0.1089 0.1115 0.0900 0.0900 193,456 -0.01(-10.89%)
Sep 06, 2023 0.0893 0.1210 0.0700 0.1010 807,511 +0.02(+30.32%)
Sep 05, 2023 0.0723 0.0837 0.0700 0.0775 17,500 +0.01(+10.71%)
Sep 01, 2023 0.0750 0.0750 0.0655 0.0700 30,335 -0.00(-6.29%)
Aug 31, 2023 0.0560 0.0845 0.0511 0.0747 90,404 +0.01(+16.54%)
Aug 30, 2023 0.0714 0.0780 0.0520 0.0641 56,332 +0.00(+3.22%)
Aug 29, 2023 0.0744 0.0800 0.0510 0.0621 54,800 -0.00(-4.90%)
Aug 28, 2023 0.0653 0.0653 0.0653 0.0653 400 +0.00(+7.40%)
Aug 25, 2023 0.0608 0.0608 0.0608 0.0608 1,000 -0.00(-3.49%)
Aug 24, 2023 0.0510 0.0630 0.0510 0.0630 52,485 +0.00(+6.06%)
Aug 23, 2023 0.0510 0.0594 0.0510 0.0594 1,250 -0.00(-5.71%)
Aug 22, 2023 0.0565 0.0630 0.0558 0.0630 34,587 +0.01(+18.20%)
Aug 21, 2023 0.0550 0.0550 0.0533 0.0533 10,000 -0.01(-11.17%)
Aug 18, 2023 0.0600 0.0600 0.0540 0.0600 6,600 +0.00(+5.63%)
Aug 16, 2023 0.0568 42 -0.00(-0.35%)
Aug 15, 2023 0.0600 0.0600 0.0548 0.0570 167,150 -0.00(-5.00%)
Aug 14, 2023 0.0612 0.0612 0.0600 0.0600 5,320 -0.00(-0.83%)
Aug 11, 2023 0.0653 0.0653 0.0605 0.0605 517 -0.01(-11.94%)
Aug 10, 2023 0.0673 0.0745 0.0600 0.0687 11,607 +0.00(+4.41%)
Aug 09, 2023 0.0690 0.0745 0.0600 0.0658 78,228 -0.01(-12.27%)
Aug 08, 2023 0.0750 0.0750 0.0606 0.0750 24,100 +0.01(+11.11%)
Aug 07, 2023 0.0605 0.0750 0.0605 0.0675 12,626 -0.01(-10.00%)
Aug 04, 2023 0.0750 0.0800 0.0750 0.0750 34,010 +0.00(+0.00%)
Aug 03, 2023 0.0708 0.0855 0.0708 0.0750 2,300 +0.00(+7.14%)
Aug 02, 2023 0.0875 0.0875 0.0643 0.0700 30,084 -0.01(-12.50%)
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.