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 (%)
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%)
Feb 03, 2020 0.3650 0.3897 0.3600 0.3797 10,401 -0.00(-0.60%)
Jan 31, 2020 0.4246 0.4246 0.3500 0.3820 13,700 -0.03(-8.33%)
Jan 30, 2020 0.3798 0.4167 0.3540 0.4167 11,927 +0.04(+9.66%)
Jan 29, 2020 0.3977 0.3977 0.3650 0.3800 9,729 -0.01(-3.31%)
Jan 28, 2020 0.4073 0.4082 0.3750 0.3930 33,697 -0.02(-5.23%)
Jan 27, 2020 0.3300 0.4243 0.3300 0.4147 23,131 +0.00(+1.10%)
Jan 24, 2020 0.4400 0.4400 0.3750 0.4102 21,000 +0.01(+2.55%)
Jan 23, 2020 0.4011 0.4227 0.3600 0.4000 46,522 -0.01(-2.10%)
Jan 22, 2020 0.5988 0.5988 0.4000 0.4086 34,024 -0.01(-2.25%)
Jan 21, 2020 0.4165 0.4450 0.4000 0.4180 28,835 -0.01(-2.06%)
Jan 17, 2020 0.3900 0.4395 0.3900 0.4268 48,000 +0.03(+7.24%)
Jan 16, 2020 0.5443 0.5443 0.3980 0.3980 65,565 -0.01(-2.21%)
Jan 15, 2020 0.4124 0.4397 0.3600 0.4070 144,773 -0.01(-1.26%)
Jan 14, 2020 0.4000 0.4400 0.3300 0.4122 121,903 +0.05(+14.53%)
Jan 13, 2020 0.3744 0.3744 0.3349 0.3599 42,234 +0.01(+3.84%)
Jan 10, 2020 0.3800 0.3800 0.3350 0.3466 84,200 -0.03(-8.74%)
Jan 09, 2020 0.3500 0.3799 0.3500 0.3798 44,326 +0.03(+7.38%)
Jan 08, 2020 0.3700 0.3700 0.3500 0.3537 122,294 -0.02(-4.46%)
Jan 07, 2020 0.3610 0.4032 0.3400 0.3702 219,809 -0.04(-10.56%)
Jan 06, 2020 0.3600 0.4490 0.3600 0.4139 70,875 +0.01(+3.47%)
Jan 03, 2020 0.4570 0.4570 0.4000 0.4000 88,000 -0.04(-8.45%)
Jan 02, 2020 0.4524 0.4524 0.4005 0.4369 3,778 +0.03(+6.56%)
Dec 31, 2019 0.4200 0.4478 0.3973 0.4100 61,100 +0.01(+2.12%)
Dec 30, 2019 0.4453 0.4500 0.3900 0.4015 76,137 -0.04(-8.71%)
Dec 27, 2019 0.4800 0.4800 0.4200 0.4398 30,800 -0.04(-7.41%)
Dec 26, 2019 0.4800 0.4800 0.4000 0.4750 52,266 +0.02(+3.62%)
Dec 24, 2019 0.4945 0.4945 0.4200 0.4584 43,400 -0.02(-4.00%)
Dec 23, 2019 0.5000 0.5000 0.4500 0.4775 116,111 -0.02(-4.50%)
Dec 20, 2019 0.4378 0.5000 0.4378 0.5000 64,600 +0.02(+4.38%)
Dec 19, 2019 0.4500 0.4799 0.4302 0.4790 38,192 +0.03(+6.40%)
Dec 18, 2019 0.4500 0.4730 0.4500 0.4502 54,958 -0.03(-6.38%)
Dec 17, 2019 0.6050 0.6050 0.4450 0.4809 90,006 -0.02(-4.17%)
Dec 16, 2019 0.5500 0.5500 0.4945 0.5018 60,327 -0.05(-8.76%)
Dec 13, 2019 0.4856 0.5843 0.4856 0.5500 21,900 +0.02(+4.48%)
Dec 12, 2019 0.5400 0.5400 0.5000 0.5264 137,671 -0.02(-3.31%)
Dec 11, 2019 0.5394 0.5550 0.5291 0.5444 27,268 +0.00(+0.39%)
Dec 10, 2019 0.5429 0.5822 0.5002 0.5423 61,844 +0.00(+0.43%)
Dec 09, 2019 0.4650 0.5400 0.4502 0.5400 319,206 +0.09(+20.00%)
Dec 06, 2019 0.4835 0.4835 0.4350 0.4500 74,300 -0.01(-2.81%)
Dec 05, 2019 0.4501 0.4960 0.4050 0.4630 49,020 +0.01(+1.74%)
Dec 04, 2019 0.4800 0.4995 0.4455 0.4551 100,520 -0.03(-5.48%)
Dec 03, 2019 0.5500 0.5500 0.4700 0.4815 144,952 -0.04(-7.40%)
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.