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 (%)
Sep 30, 2020 0.2730 0.2750 0.2495 0.2500 82,128 -0.02(-6.72%)
Sep 29, 2020 0.2560 0.2680 0.2500 0.2680 21,455 +0.01(+5.43%)
Sep 28, 2020 0.3706 0.3706 0.2483 0.2542 150,430 -0.01(-2.83%)
Sep 25, 2020 0.2600 0.2800 0.2580 0.2616 127,800 -0.01(-2.75%)
Sep 24, 2020 0.3125 0.3125 0.2478 0.2690 108,999 +0.01(+3.03%)
Sep 23, 2020 0.2700 0.2907 0.2540 0.2611 138,071 -0.03(-9.56%)
Sep 22, 2020 0.2856 0.2902 0.2800 0.2887 59,209 -0.03(-9.78%)
Sep 21, 2020 0.2880 0.3300 0.2631 0.3200 63,368 +0.01(+3.56%)
Sep 18, 2020 0.2890 0.3279 0.2729 0.3090 55,300 +0.02(+6.92%)
Sep 17, 2020 0.3405 0.3405 0.2883 0.2890 63,284 -0.03(-9.80%)
Sep 16, 2020 0.3300 0.3500 0.2703 0.3204 49,887 -0.02(-5.63%)
Sep 15, 2020 0.2684 0.3900 0.2684 0.3395 110,954 -0.02(-5.69%)
Sep 14, 2020 0.3779 0.3779 0.3460 0.3600 60,584 +0.01(+1.41%)
Sep 11, 2020 0.3444 0.3725 0.3439 0.3550 32,900 -0.01(-1.39%)
Sep 10, 2020 0.3900 0.3950 0.3475 0.3600 149,969 -0.03(-7.53%)
Sep 09, 2020 0.3700 0.4000 0.3446 0.3893 108,245 +0.02(+5.22%)
Sep 08, 2020 0.3813 0.4356 0.3680 0.3700 149,312 -0.01(-2.63%)
Sep 04, 2020 0.3900 0.3900 0.3400 0.3800 126,900 +0.04(+12.00%)
Sep 03, 2020 0.3800 0.3800 0.3270 0.3393 107,056 -0.03(-8.30%)
Sep 02, 2020 0.3750 0.3842 0.3015 0.3700 430,953 +0.08(+25.72%)
Sep 01, 2020 0.2433 0.3226 0.2433 0.2943 371,239 +0.04(+17.72%)
Aug 31, 2020 0.2400 0.2500 0.2350 0.2500 41,865 +0.00(+1.21%)
Aug 28, 2020 0.2445 0.2500 0.2350 0.2470 21,900 +0.00(+1.60%)
Aug 27, 2020 0.2395 0.2571 0.2300 0.2431 7,841 +0.00(+0.25%)
Aug 26, 2020 0.2500 0.2545 0.2260 0.2425 75,302 +0.00(+1.04%)
Aug 25, 2020 0.2350 0.2485 0.2350 0.2400 24,281 -0.00(-1.76%)
Aug 24, 2020 0.1600 0.2443 0.1600 0.2443 54,442 -0.00(-0.29%)
Aug 21, 2020 0.2500 0.2500 0.2350 0.2450 33,900 +0.00(+0.00%)
Aug 20, 2020 0.2302 0.2450 0.2300 0.2450 26,881 +0.01(+2.08%)
Aug 19, 2020 0.1950 0.2750 0.1950 0.2400 8,811 +0.00(+2.04%)
Aug 18, 2020 0.2400 0.2543 0.2350 0.2352 62,299 -0.00(-2.00%)
Aug 17, 2020 0.2499 0.2600 0.2400 0.2400 40,229 -0.00(-0.62%)
Aug 14, 2020 0.2595 0.2600 0.2323 0.2415 40,300 -0.02(-7.47%)
Aug 13, 2020 0.2800 0.2800 0.2510 0.2610 24,165 +0.01(+4.40%)
Aug 12, 2020 0.2850 0.2850 0.2300 0.2500 12,910 +0.00(+1.21%)
Aug 11, 2020 0.2499 0.2587 0.2300 0.2470 121,118 -0.00(-1.16%)
Aug 10, 2020 0.2517 0.2551 0.2300 0.2499 23,900 +0.00(+0.93%)
Aug 07, 2020 0.2459 0.2551 0.2225 0.2476 40,900 +0.01(+3.55%)
Aug 06, 2020 0.2437 0.2492 0.2281 0.2391 115,770 -0.01(-5.16%)
Aug 05, 2020 0.2456 0.2700 0.2410 0.2521 55,588 -0.03(-11.54%)
Aug 04, 2020 0.2500 0.2850 0.2380 0.2850 35,056 +0.00(+0.00%)
Aug 03, 2020 0.2610 0.2850 0.2317 0.2850 41,543 +0.05(+23.91%)
Jul 31, 2020 0.2441 0.2441 0.2187 0.2300 200,100 -0.02(-7.82%)
Jul 30, 2020 0.2529 0.2559 0.2401 0.2495 23,956 -0.01(-4.00%)
Jul 29, 2020 0.2648 0.2648 0.2343 0.2599 94,610 -0.01(-1.92%)
Jul 28, 2020 0.2076 0.2650 0.2076 0.2650 40,518 +0.00(+0.38%)
Jul 27, 2020 0.2800 0.2800 0.2400 0.2640 160,055 -0.01(-4.24%)
Jul 24, 2020 0.2801 0.2801 0.2600 0.2757 9,200 +0.01(+1.92%)
Jul 23, 2020 0.2677 0.2800 0.2500 0.2705 160,835 +0.01(+5.58%)
Jul 22, 2020 0.2551 0.2628 0.2500 0.2562 13,849 +0.00(+0.51%)
Jul 21, 2020 0.2500 0.2749 0.2500 0.2549 37,510 -0.01(-2.22%)
Jul 20, 2020 0.2729 0.2829 0.2500 0.2607 20,662 -0.01(-2.36%)
Jul 17, 2020 0.2600 0.2687 0.2507 0.2670 107,700 +0.02(+6.54%)
Jul 16, 2020 0.2659 0.2726 0.2506 0.2506 49,837 -0.02(-6.49%)
Jul 15, 2020 0.2676 0.2701 0.2550 0.2680 42,517 +0.00(+0.26%)
Jul 14, 2020 0.2642 0.2800 0.2562 0.2673 46,668 -0.01(-4.54%)
Jul 13, 2020 0.2907 0.2907 0.2574 0.2800 81,968 -0.00(-1.75%)
Jul 10, 2020 0.2800 0.2850 0.2760 0.2850 43,200 +0.00(+1.79%)
Jul 09, 2020 0.2825 0.2900 0.2781 0.2800 16,887 +0.00(+0.00%)
Jul 08, 2020 0.2850 0.2900 0.2750 0.2800 17,964 -0.01(-4.14%)
Jul 07, 2020 0.2999 0.2999 0.2750 0.2921 11,561 -0.00(-1.15%)
Jul 06, 2020 0.2998 0.2998 0.2750 0.2955 68,132 +0.00(+0.27%)
Jul 02, 2020 0.2850 0.2985 0.2800 0.2947 21,500 +0.00(+1.66%)
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.