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 )

0.0727 +0.0015 (+2.11%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 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 (%)
Jun 29, 2018 0.3777 0.3906 0.3750 0.3826 26,955 +0.03(+7.17%)
Jun 28, 2018 0.3791 0.3791 0.3570 0.3570 2,100 -0.02(-4.80%)
Jun 27, 2018 0.3382 0.3750 0.3382 0.3750 8,215 +0.01(+2.74%)
Jun 26, 2018 0.3800 0.3842 0.3650 0.3650 41,600 -0.01(-2.59%)
Jun 25, 2018 0.3850 0.4008 0.3280 0.3747 54,038 -0.01(-2.68%)
Jun 22, 2018 0.3780 0.3850 0.3500 0.3850 9,005 +0.03(+6.94%)
Jun 21, 2018 0.3367 0.3600 0.3300 0.3600 11,890 +0.03(+9.09%)
Jun 20, 2018 0.3235 0.3300 0.3207 0.3300 65,250 -0.01(-3.40%)
Jun 19, 2018 0.3333 0.3416 0.3000 0.3416 21,110 +0.01(+4.15%)
Jun 18, 2018 0.3200 0.3313 0.2981 0.3280 8,516 -0.02(-4.60%)
Jun 15, 2018 0.3462 0.3200 0.3438 27,275 -0.00(-0.69%)
Jun 14, 2018 0.3300 0.3462 0.3200 0.3462 13,550 +0.02(+5.29%)
Jun 13, 2018 0.3114 0.3561 0.3114 0.3288 23,733 +0.01(+2.75%)
Jun 12, 2018 0.3100 0.3440 0.3100 0.3200 32,863 -0.02(-6.19%)
Jun 11, 2018 0.3325 0.3445 0.3090 0.3411 42,732 +0.00(+0.32%)
Jun 08, 2018 0.3607 0.3607 0.3193 0.3400 9,206 -0.01(-3.26%)
Jun 07, 2018 0.3728 0.3729 0.3213 0.3514 33,244 -0.01(-2.38%)
Jun 06, 2018 0.3518 0.3624 0.3309 0.3600 89,462 +0.01(+4.23%)
Jun 05, 2018 0.3318 0.3454 0.3312 0.3454 20,335 +0.03(+10.81%)
Jun 04, 2018 0.2953 0.3118 0.2760 0.3117 35,735 -0.01(-3.32%)
Jun 01, 2018 0.3178 0.3300 0.2900 0.3224 104,179 -0.01(-2.13%)
May 31, 2018 0.3351 0.3534 0.3294 0.3294 1,340 -0.01(-3.25%)
May 30, 2018 0.3531 0.3531 0.2900 0.3405 37,097 -0.04(-11.32%)
May 29, 2018 0.3553 0.3840 0.3553 0.3840 1,550 +0.02(+6.66%)
May 25, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.91%)
May 24, 2018 0.3233 0.3467 0.3233 0.3399 8,010 -0.01(-3.53%)
May 23, 2018 0.3793 0.3793 0.3523 0.3523 6,098 -0.03(-6.89%)
May 22, 2018 0.3903 0.3956 0.3722 0.3784 45,070 -0.09(-19.49%)
May 21, 2018 0.4625 0.4700 0.3986 0.4700 16,901 +0.11(+28.91%)
May 18, 2018 0.3818 0.3863 0.3646 0.3646 8,110 +0.00(+0.00%)
May 17, 2018 0.3860 0.3860 0.3646 0.3646 15,175 -0.02(-5.45%)
May 16, 2018 0.3837 0.3856 0.3837 0.3856 3,944 +0.03(+9.79%)
May 15, 2018 0.3724 0.3796 0.2500 0.3512 29,510 -0.04(-10.70%)
May 14, 2018 0.3780 0.3950 0.3780 0.3933 19,800 +0.02(+4.87%)
May 11, 2018 0.3880 0.3895 0.3548 0.3750 6,732 -0.01(-2.77%)
May 10, 2018 0.3861 0.3972 0.3857 0.3857 4,780 +0.01(+2.38%)
May 09, 2018 0.3519 0.3767 0.3519 0.3767 17,150 +0.02(+4.27%)
May 08, 2018 0.3957 0.3957 0.3524 0.3613 17,700 -0.01(-2.17%)
May 07, 2018 0.3818 0.3986 0.3693 0.3693 26,696 -0.03(-7.53%)
May 04, 2018 0.3897 0.3994 0.3621 0.3994 19,552 -0.01(-1.50%)
May 03, 2018 0.4055 0.4055 0.4055 0.4055 110 +0.02(+4.32%)
May 02, 2018 0.3818 0.3887 0.3818 0.3887 2,000 +0.02(+6.82%)
May 01, 2018 0.3681 0.3681 0.3500 0.3639 8,326 -0.02(-6.35%)
Apr 30, 2018 0.3985 0.3985 0.3588 0.3886 4,865 +0.01(+2.40%)
Apr 27, 2018 0.3706 0.3989 0.3706 0.3795 23,634 +0.02(+5.14%)
Apr 26, 2018 0.3730 0.3760 0.3575 0.3609 8,739 +0.00(+1.38%)
Apr 25, 2018 0.3830 0.3830 0.3406 0.3560 3,192 -0.02(-5.44%)
Apr 24, 2018 0.3643 0.3768 0.3555 0.3765 6,700 -0.01(-2.85%)
Apr 23, 2018 0.4159 0.4159 0.3627 0.3876 64,803 -0.06(-13.88%)
Apr 20, 2018 0.4452 0.4500 0.4044 0.4500 18,093 +0.06(+15.59%)
Apr 19, 2018 0.4252 0.4383 0.3800 0.3893 27,418 -0.05(-12.30%)
Apr 18, 2018 0.4195 0.4559 0.4049 0.4439 24,752 -0.03(-6.05%)
Apr 17, 2018 0.4876 0.4951 0.4725 0.4725 5,400 -0.03(-5.20%)
Apr 16, 2018 0.5100 0.5336 0.4272 0.4984 177,209 +0.02(+3.83%)
Apr 13, 2018 0.4730 0.5000 0.3650 0.4800 59,162 +0.07(+16.36%)
Apr 12, 2018 0.3961 0.4309 0.3660 0.4125 48,179 +0.07(+20.05%)
Apr 10, 2018 0.3436 0.3436 0.3436 0 -0.00(-1.41%)
Apr 09, 2018 0.3485 0.3485 0.3485 0.3485 2,340 -0.07(-16.63%)
Apr 06, 2018 0.4494 0.4494 0.4180 0.4180 2,600 -0.00(-0.48%)
Apr 04, 2018 0.4200 0.4200 0.4200 0 -0.06(-12.74%)
Apr 03, 2018 0.4813 0.4813 0.4813 0.4813 1,400 -0.01(-1.78%)
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.