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 )

0.0794 +0.0094 (+13.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2019 0.5795 0.5890 0.5150 0.5200 69,798 -0.05(-8.32%)
Nov 29, 2019 0.5600 0.5745 0.5232 0.5672 103,200 -0.01(-1.77%)
Nov 27, 2019 0.6270 0.6270 0.5601 0.5774 18,900 -0.00(-0.81%)
Nov 26, 2019 0.6500 0.6500 0.5601 0.5821 117,748 -0.03(-4.57%)
Nov 25, 2019 0.6762 0.6762 0.6040 0.6100 68,843 +0.00(+0.00%)
Nov 22, 2019 0.6995 0.6995 0.6000 0.6100 66,300 -0.01(-1.79%)
Nov 21, 2019 0.6700 0.6700 0.6000 0.6211 116,188 -0.02(-3.26%)
Nov 20, 2019 0.6800 0.6800 0.6100 0.6420 175,161 -0.05(-6.79%)
Nov 19, 2019 0.6772 0.7100 0.6600 0.6888 54,141 +0.01(+1.67%)
Nov 18, 2019 0.6990 0.7000 0.6700 0.6775 62,937 -0.01(-2.07%)
Nov 15, 2019 0.7000 0.7138 0.6621 0.6918 45,600 -0.01(-1.17%)
Nov 14, 2019 0.7477 0.7477 0.6737 0.7000 114,031 -0.03(-4.11%)
Nov 13, 2019 0.6775 0.7700 0.6775 0.7300 42,388 -0.03(-3.95%)
Nov 12, 2019 0.7336 0.7626 0.7200 0.7600 68,514 +0.02(+2.12%)
Nov 11, 2019 0.7412 0.7442 0.7000 0.7442 22,450 -0.01(-0.77%)
Nov 08, 2019 0.6570 0.7513 0.6570 0.7500 69,300 +0.01(+1.56%)
Nov 07, 2019 0.7400 0.7921 0.7300 0.7385 20,324 -0.02(-2.83%)
Nov 06, 2019 0.7500 0.7679 0.7300 0.7600 19,588 -0.03(-3.49%)
Nov 05, 2019 0.7800 0.8831 0.7500 0.7875 18,054 +0.01(+0.96%)
Nov 04, 2019 0.7400 0.9150 0.7124 0.7800 17,062 +0.04(+5.41%)
Nov 01, 2019 0.7200 0.7500 0.6901 0.7400 82,200 -0.02(-2.04%)
Oct 31, 2019 0.6586 0.7649 0.6586 0.7554 18,133 +0.02(+2.07%)
Oct 30, 2019 0.7547 0.7758 0.7400 0.7401 14,772 -0.01(-1.32%)
Oct 29, 2019 0.7500 0.7700 0.7378 0.7500 20,768 -0.02(-3.21%)
Oct 28, 2019 0.6636 0.8078 0.6636 0.7749 48,205 -0.02(-3.11%)
Oct 25, 2019 0.8000 0.8151 0.7600 0.7998 40,800 +0.02(+2.60%)
Oct 24, 2019 0.7868 0.8100 0.7200 0.7795 31,144 +0.05(+6.78%)
Oct 23, 2019 0.7297 0.7420 0.7297 0.7300 41,335 +0.01(+1.39%)
Oct 22, 2019 0.7900 0.7975 0.7101 0.7200 90,321 -0.08(-9.80%)
Oct 21, 2019 0.8481 0.8481 0.7747 0.7982 38,529 -0.04(-4.98%)
Oct 18, 2019 0.9136 0.9136 0.8100 0.8400 96,800 -0.06(-6.67%)
Oct 17, 2019 1.000 1.040 0.9000 0.9000 55,292 -0.06(-5.98%)
Oct 16, 2019 0.9500 0.9589 0.8900 0.9572 38,358 -0.04(-4.26%)
Oct 15, 2019 0.9558 0.9999 0.8691 0.9998 102,635 -0.00(-0.02%)
Oct 14, 2019 0.9358 1.025 0.9358 1.000 25,570 +0.03(+3.09%)
Oct 11, 2019 0.9534 1.000 0.9435 0.9700 121,300 +0.01(+1.25%)
Oct 10, 2019 0.8397 0.9799 0.8397 0.9580 106,964 +0.03(+3.04%)
Oct 09, 2019 0.7564 0.9297 0.6500 0.9297 92,921 +0.13(+16.23%)
Oct 08, 2019 0.8100 0.8100 0.7600 0.7999 16,604 +0.00(+0.55%)
Oct 07, 2019 0.6500 0.8483 0.6500 0.7955 85,025 -0.00(-0.48%)
Oct 04, 2019 0.8200 0.8346 0.7600 0.7993 130,700 -0.01(-1.32%)
Oct 03, 2019 0.7392 0.8100 0.7212 0.8100 43,719 +0.08(+10.78%)
Oct 02, 2019 0.6883 0.7445 0.6500 0.7312 84,175 +0.06(+9.13%)
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.