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 )

0.0663 -0.0002 (-0.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 0.4961 0.5100 0.4400 0.4645 174,200 -0.03(-6.35%)
Apr 29, 2021 0.5340 0.5340 0.4956 0.4960 50,600 +0.00(+0.28%)
Apr 28, 2021 0.4153 0.5198 0.4103 0.4946 275,142 +0.08(+20.69%)
Apr 27, 2021 0.4000 0.4299 0.3950 0.4098 199,147 +0.01(+2.19%)
Apr 26, 2021 0.3800 0.4193 0.3800 0.4010 34,382 -0.01(-1.79%)
Apr 23, 2021 0.4100 0.4117 0.3998 0.4083 114,100 +0.00(+0.29%)
Apr 22, 2021 0.4729 0.4729 0.3900 0.4071 161,313 -0.01(-3.07%)
Apr 21, 2021 0.4400 0.4400 0.4200 0.4200 58,253 -0.01(-1.94%)
Apr 20, 2021 0.4523 0.4842 0.4050 0.4283 167,220 -0.02(-4.14%)
Apr 19, 2021 0.4729 0.4729 0.4129 0.4468 158,494 -0.01(-2.87%)
Apr 16, 2021 0.4631 0.4807 0.4401 0.4600 125,800 +0.02(+5.72%)
Apr 15, 2021 0.4565 0.4565 0.3966 0.4351 237,361 -0.01(-1.81%)
Apr 14, 2021 0.4900 0.4900 0.4200 0.4431 184,989 -0.03(-5.98%)
Apr 13, 2021 0.4900 0.4947 0.4500 0.4713 146,134 -0.01(-1.81%)
Apr 12, 2021 0.3823 0.5180 0.3823 0.4800 187,068 -0.03(-5.88%)
Apr 09, 2021 0.5080 0.5100 0.4936 0.5100 66,000 +0.01(+1.98%)
Apr 08, 2021 0.5122 0.5200 0.4936 0.5001 161,303 +0.00(+0.32%)
Apr 07, 2021 0.5301 0.5399 0.4985 0.4985 31,226 -0.03(-5.94%)
Apr 06, 2021 0.5572 0.5620 0.5077 0.5300 135,728 -0.02(-3.95%)
Apr 05, 2021 0.5606 0.6000 0.5178 0.5518 132,141 -0.01(-2.53%)
Apr 01, 2021 0.5500 0.5893 0.5426 0.5661 42,400 +0.02(+4.43%)
Mar 31, 2021 0.6000 0.6000 0.5222 0.5421 32,582 +0.02(+3.28%)
Mar 30, 2021 0.5293 0.5488 0.5134 0.5249 42,930 -0.03(-5.42%)
Mar 29, 2021 0.5916 0.5916 0.5000 0.5550 106,280 +0.01(+2.57%)
Mar 26, 2021 0.5600 0.5600 0.5001 0.5411 94,800 -0.01(-1.21%)
Mar 25, 2021 0.4900 0.5509 0.4900 0.5477 228,872 +0.02(+2.82%)
Mar 24, 2021 0.5700 0.5789 0.5247 0.5327 137,938 -0.03(-4.88%)
Mar 23, 2021 0.5900 0.6100 0.5300 0.5600 287,299 -0.02(-3.45%)
Mar 22, 2021 0.7070 0.7070 0.5800 0.5800 249,954 -0.04(-6.45%)
Mar 19, 2021 0.6234 0.6235 0.6072 0.6200 104,600 +0.00(+0.00%)
Mar 18, 2021 0.6092 0.6288 0.6005 0.6200 153,725 -0.01(-1.40%)
Mar 17, 2021 0.6100 0.6291 0.5887 0.6288 81,992 +0.03(+4.80%)
Mar 16, 2021 0.6003 0.6300 0.5763 0.6000 123,067 -0.00(-0.07%)
Mar 15, 2021 0.6294 0.6300 0.5954 0.6004 89,763 -0.01(-1.57%)
Mar 12, 2021 0.6024 0.6300 0.5861 0.6100 103,700 +0.01(+1.67%)
Mar 11, 2021 0.6020 0.6148 0.5787 0.6000 116,137 +0.00(+0.55%)
Mar 10, 2021 0.5880 0.6020 0.5600 0.5967 219,072 +0.04(+6.84%)
Mar 09, 2021 0.5659 0.5724 0.5400 0.5585 62,369 +0.01(+2.14%)
Mar 08, 2021 0.5239 0.5700 0.4900 0.5468 128,481 +0.01(+2.80%)
Mar 05, 2021 0.5178 0.5324 0.4300 0.5319 315,400 +0.01(+1.03%)
Mar 04, 2021 0.5800 0.5800 0.4900 0.5265 176,630 -0.04(-7.63%)
Mar 03, 2021 0.6000 0.6211 0.5590 0.5700 81,672 -0.03(-4.20%)
Mar 02, 2021 0.6500 0.6513 0.5726 0.5950 150,769 -0.04(-5.56%)
Mar 01, 2021 0.5981 0.6500 0.5675 0.6300 200,180 +0.06(+10.53%)
Feb 26, 2021 0.6295 0.6500 0.5200 0.5700 389,200 -0.05(-7.44%)
Feb 25, 2021 0.6806 0.7000 0.5800 0.6158 294,951 -0.06(-9.52%)
Feb 24, 2021 0.6800 0.6806 0.6500 0.6806 127,669 -0.02(-2.80%)
Feb 23, 2021 0.7126 0.7256 0.6500 0.7002 312,195 -0.02(-3.18%)
Feb 22, 2021 0.9177 1.000 0.7004 0.7232 170,667 -0.01(-1.87%)
Feb 19, 2021 0.7500 0.7900 0.7060 0.7370 262,600 -0.03(-4.29%)
Feb 18, 2021 0.8564 0.8666 0.7500 0.7700 93,249 -0.08(-9.41%)
Feb 17, 2021 0.8654 0.9000 0.7662 0.8500 267,561 -0.00(-0.19%)
Feb 16, 2021 0.7500 0.9073 0.7369 0.8516 410,033 +0.13(+17.46%)
Feb 12, 2021 0.6575 0.7355 0.6291 0.7250 1,105,600 +0.08(+12.40%)
Feb 11, 2021 0.6840 0.6996 0.6300 0.6450 241,321 -0.01(-0.77%)
Feb 10, 2021 0.6800 0.7300 0.6351 0.6500 352,470 +0.01(+1.56%)
Feb 09, 2021 0.6162 0.6667 0.6000 0.6400 356,085 +0.01(+1.80%)
Feb 08, 2021 0.6588 0.6611 0.6120 0.6287 247,931 -0.02(-3.28%)
Feb 05, 2021 0.6388 0.6576 0.6192 0.6500 165,200 +0.03(+4.84%)
Feb 04, 2021 0.6562 0.6562 0.6064 0.6200 214,567 -0.02(-3.19%)
Feb 03, 2021 0.6727 0.6727 0.6300 0.6404 324,575 +0.01(+0.80%)
Feb 02, 2021 0.6800 0.6948 0.6183 0.6353 99,244 -0.01(-2.26%)
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.