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 )

0.0672 -0.0030 (-4.27%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 21, 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 (%)
Jul 29, 2022 0.0904 0.1090 0.0904 0.1000 62,148 +0.00(+1.52%)
Jul 28, 2022 0.1030 0.1071 0.0969 0.0985 48,799 -0.00(-4.74%)
Jul 27, 2022 0.1124 0.1124 0.0925 0.1034 485,993 +0.00(+3.40%)
Jul 26, 2022 0.1000 0.1202 0.1000 0.1000 151,537 -0.00(-3.47%)
Jul 22, 2022 0.1036 13 -0.00(-1.89%)
Jul 21, 2022 0.1001 0.1056 0.1000 0.1056 42,479 +0.01(+5.49%)
Jul 20, 2022 0.1000 0.1085 0.1000 0.1001 76,622 -0.00(-0.99%)
Jul 19, 2022 0.1065 0.1093 0.1011 0.1011 26,066 -0.01(-4.80%)
Jul 18, 2022 0.0972 0.1099 0.0950 0.1062 47,600 +0.01(+5.25%)
Jul 15, 2022 0.1016 0.1020 0.0952 0.1009 112,574 +0.00(+0.90%)
Jul 14, 2022 0.0998 0.1116 0.0950 0.1000 123,520 +0.00(+2.04%)
Jul 13, 2022 0.1102 0.1350 0.0980 0.0980 27,250 -0.01(-4.95%)
Jul 12, 2022 0.1015 0.1050 0.1015 0.1031 3,300 +0.01(+5.20%)
Jul 11, 2022 0.1102 0.1137 0.0980 0.0980 24,510 -0.02(-14.34%)
Jul 08, 2022 0.1024 0.1144 0.0978 0.1144 139,250 +0.01(+11.72%)
Jul 07, 2022 0.1020 0.1174 0.0920 0.1024 478,557 -0.01(-9.22%)
Jul 06, 2022 0.1063 0.1128 0.1020 0.1128 39,800 +0.00(+2.83%)
Jul 05, 2022 0.1100 0.1172 0.1051 0.1097 113,630 -0.00(-3.86%)
Jul 01, 2022 0.1141 0.1141 0.1141 0.1141 5,411 +0.00(+0.35%)
Jun 30, 2022 0.1164 0.1400 0.1061 0.1137 276,396 +0.00(+2.90%)
Jun 29, 2022 0.1050 0.1400 0.1026 0.1105 63,042 +0.01(+6.66%)
Jun 28, 2022 0.1010 0.1106 0.1010 0.1036 102,625 -0.00(-3.18%)
Jun 27, 2022 0.1120 0.1182 0.1070 0.1070 76,258 -0.00(-4.29%)
Jun 24, 2022 0.1137 0.1293 0.1118 0.1118 59,710 -0.00(-1.24%)
Jun 23, 2022 0.1349 0.1349 0.1100 0.1132 63,752 -0.01(-10.16%)
Jun 22, 2022 0.1251 0.1300 0.1251 0.1260 81,181 -0.01(-4.55%)
Jun 21, 2022 0.1350 0.1360 0.1320 0.1320 48,001 -0.00(-1.64%)
Jun 17, 2022 0.1200 0.1342 0.1110 0.1342 29,900 +0.02(+21.01%)
Jun 16, 2022 0.1361 0.1361 0.1109 0.1109 159,245 -0.03(-18.75%)
Jun 15, 2022 0.1362 0.1405 0.1293 0.1365 11,490 +0.01(+7.14%)
Jun 14, 2022 0.1400 0.1400 0.1274 0.1274 88,920 -0.01(-6.53%)
Jun 13, 2022 0.1380 0.1713 0.1300 0.1363 59,490 -0.00(-2.64%)
Jun 10, 2022 0.1500 0.1517 0.1400 0.1400 12,350 -0.01(-6.67%)
Jun 09, 2022 0.1475 0.1541 0.1360 0.1500 17,692 +0.00(+2.04%)
Jun 08, 2022 0.1597 0.1680 0.1470 0.1470 32,536 -0.02(-11.71%)
Jun 07, 2022 0.1540 0.1665 0.1344 0.1665 22,147 +0.01(+9.47%)
Jun 06, 2022 0.1600 0.1600 0.1467 0.1521 6,900 +0.00(+0.60%)
Jun 03, 2022 0.1550 0.1600 0.1512 0.1512 3,850 -0.03(-15.06%)
Jun 02, 2022 0.1588 0.1810 0.1550 0.1780 60,413 +0.03(+18.04%)
Jun 01, 2022 0.1783 0.1783 0.1506 0.1508 113,223 -0.02(-9.97%)
May 31, 2022 0.1750 0.1760 0.1675 0.1675 51,222 -0.01(-5.15%)
May 27, 2022 0.1614 0.1873 0.1503 0.1766 25,000 +0.02(+11.98%)
May 26, 2022 0.1450 0.1810 0.1436 0.1577 143,568 +0.01(+10.36%)
May 25, 2022 0.1429 0.1429 0.1429 0.1429 1,017 +0.01(+4.31%)
May 24, 2022 0.1330 0.1401 0.1302 0.1370 65,460 +0.01(+5.38%)
May 23, 2022 0.1351 0.1700 0.1232 0.1300 160,860 -0.00(-2.55%)
May 20, 2022 0.1327 0.1393 0.1301 0.1334 39,980 +0.00(+1.37%)
May 19, 2022 0.1425 0.1428 0.1312 0.1316 49,024 -0.01(-9.99%)
May 18, 2022 0.1632 0.1632 0.1356 0.1462 140,085 -0.01(-8.63%)
May 17, 2022 0.1583 0.1614 0.1503 0.1600 72,445 +0.01(+6.24%)
May 16, 2022 0.1562 0.1562 0.1506 0.1506 351 -0.00(-1.50%)
May 13, 2022 0.1510 0.1668 0.1500 0.1529 17,600 +0.01(+6.92%)
May 12, 2022 0.1484 0.1705 0.1400 0.1430 32,729 +0.00(+2.14%)
May 11, 2022 0.1307 0.1500 0.1307 0.1400 61,144 -0.01(-7.77%)
May 10, 2022 0.1470 0.1580 0.1363 0.1518 52,360 +0.00(+0.66%)
May 09, 2022 0.1594 0.1681 0.1327 0.1508 124,300 -0.00(-0.85%)
May 06, 2022 0.1455 0.1600 0.1404 0.1521 304,664 +0.01(+8.33%)
May 05, 2022 0.1382 0.1500 0.1323 0.1404 21,840 +0.00(+3.16%)
May 04, 2022 0.1569 0.1569 0.1310 0.1361 289,873 -0.01(-7.67%)
May 03, 2022 0.1709 0.1709 0.1440 0.1474 120,090 +0.01(+3.58%)
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.