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 )

0.0725 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 2, 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, 2021 0.4513 0.4513 0.4261 0.4483 16,402 +0.02(+5.21%)
Sep 29, 2021 0.4505 0.4505 0.4151 0.4261 29,616 -0.03(-6.25%)
Sep 28, 2021 0.3365 0.4800 0.3365 0.4545 28,051 -0.02(-4.46%)
Sep 27, 2021 0.4773 0.5900 0.4636 0.4757 13,951 +0.01(+2.04%)
Sep 24, 2021 0.5450 0.5450 0.4001 0.4662 15,395 +0.01(+1.17%)
Sep 23, 2021 0.5488 0.5488 0.4604 0.4608 81,352 -0.01(-1.96%)
Sep 22, 2021 0.4854 0.4861 0.4626 0.4700 21,340 -0.00(-0.21%)
Sep 21, 2021 0.4338 0.4792 0.4317 0.4710 58,195 +0.02(+5.27%)
Sep 20, 2021 0.4559 0.4770 0.4197 0.4474 75,177 -0.02(-4.81%)
Sep 17, 2021 0.5000 0.5074 0.4700 0.4700 13,517 -0.03(-5.53%)
Sep 16, 2021 0.4067 0.4975 0.4067 0.4975 5,799 +0.02(+4.80%)
Sep 15, 2021 0.5041 0.5041 0.4720 0.4747 7,026 -0.02(-3.12%)
Sep 14, 2021 0.4815 0.5100 0.4815 0.4900 8,025 +0.02(+3.62%)
Sep 13, 2021 0.4993 0.5144 0.4729 0.4729 122,237 -0.04(-7.27%)
Sep 10, 2021 0.5275 0.5275 0.5049 0.5100 19,578 +0.00(+0.93%)
Sep 09, 2021 0.5000 0.5200 0.4897 0.5053 90,504 +0.01(+1.87%)
Sep 08, 2021 0.3925 0.4960 0.3834 0.4960 22,982 +0.04(+8.82%)
Sep 07, 2021 0.4800 0.4800 0.4398 0.4558 122,544 -0.04(-8.10%)
Sep 03, 2021 0.4995 0.5044 0.4800 0.4960 144,429 -0.01(-1.94%)
Sep 02, 2021 0.3820 0.5425 0.3820 0.5058 78,710 +0.01(+2.10%)
Sep 01, 2021 0.4655 0.5412 0.4655 0.4954 24,907 -0.03(-5.06%)
Aug 31, 2021 0.5191 0.5492 0.5152 0.5218 38,903 -0.01(-1.55%)
Aug 30, 2021 0.5300 0.5410 0.5055 0.5300 47,778 +0.00(+0.00%)
Aug 27, 2021 0.5200 0.5730 0.5171 0.5300 236,852 +0.03(+5.22%)
Aug 26, 2021 0.4658 0.5300 0.4499 0.5037 138,483 +0.03(+6.00%)
Aug 25, 2021 0.3617 0.4923 0.3617 0.4752 92,444 +0.03(+7.03%)
Aug 24, 2021 0.4113 0.4525 0.4110 0.4440 83,310 +0.03(+6.73%)
Aug 23, 2021 0.3890 0.4174 0.3853 0.4160 59,120 +0.03(+8.00%)
Aug 20, 2021 0.3984 0.3984 0.3350 0.3852 23,072 +0.01(+1.37%)
Aug 19, 2021 0.3876 0.3876 0.3200 0.3800 127,342 -0.01(-2.56%)
Aug 18, 2021 0.3608 0.4838 0.3429 0.3900 285,678 +0.03(+8.03%)
Aug 17, 2021 0.2721 0.3650 0.2721 0.3610 97,729 +0.01(+3.14%)
Aug 16, 2021 0.5808 0.5808 0.3483 0.3500 108,550 -0.03(-9.04%)
Aug 13, 2021 0.4750 0.4750 0.3700 0.3848 124,384 -0.05(-11.54%)
Aug 12, 2021 0.4593 0.4700 0.4100 0.4350 152,668 -0.01(-3.01%)
Aug 11, 2021 0.4835 0.4835 0.4151 0.4485 172,132 +0.01(+1.93%)
Aug 10, 2021 0.3750 0.4738 0.3615 0.4400 462,043 +0.07(+18.92%)
Aug 09, 2021 0.4070 0.4070 0.3414 0.3700 208,545 +0.01(+2.95%)
Aug 06, 2021 0.2949 0.3700 0.2949 0.3594 66,716 +0.03(+10.52%)
Aug 05, 2021 0.2800 0.3368 0.2800 0.3252 136,496 -0.00(-0.55%)
Aug 04, 2021 0.3310 0.3310 0.3215 0.3270 25,102 -0.00(-0.91%)
Aug 03, 2021 0.3369 0.3424 0.3223 0.3300 34,150 -0.01(-2.94%)
Aug 02, 2021 0.3735 0.3735 0.3400 0.3400 8,016 -0.01(-2.86%)
Jul 30, 2021 0.3500 0.3531 0.3498 0.3500 26,969 +0.01(+3.89%)
Jul 29, 2021 0.3425 0.3500 0.3369 0.3369 35,425 -0.01(-2.35%)
Jul 28, 2021 0.3153 0.3585 0.3105 0.3450 23,144 -0.00(-1.06%)
Jul 27, 2021 0.3750 0.3750 0.3450 0.3487 45,030 -0.01(-4.07%)
Jul 26, 2021 0.3584 0.3635 0.3577 0.3635 6,174 +0.00(+0.97%)
Jul 23, 2021 0.3750 0.3750 0.3567 0.3600 50,334 -0.01(-1.61%)
Jul 22, 2021 0.3625 0.3665 0.3600 0.3659 26,028 +0.01(+1.64%)
Jul 21, 2021 0.3792 0.3792 0.3215 0.3600 38,309 +0.00(+0.64%)
Jul 20, 2021 0.3526 0.3750 0.3489 0.3577 28,408 -0.00(-0.64%)
Jul 19, 2021 0.3531 0.3698 0.3500 0.3600 65,516 +0.01(+2.27%)
Jul 16, 2021 0.3673 0.3600 0.3520 0.3520 43,626 -0.01(-2.17%)
Jul 15, 2021 0.3520 0.3740 0.3520 0.3598 167,234 +0.01(+1.96%)
Jul 14, 2021 0.4178 0.4178 0.3427 0.3529 99,800 -0.01(-3.74%)
Jul 13, 2021 0.3553 0.3693 0.3505 0.3666 52,791 +0.01(+2.17%)
Jul 12, 2021 0.3400 0.3643 0.3400 0.3588 55,596 +0.01(+1.93%)
Jul 09, 2021 0.3530 0.3530 0.3421 0.3520 27,623 +0.01(+3.83%)
Jul 08, 2021 0.3250 0.3490 0.3475 0.3390 63,871 -0.01(-1.54%)
Jul 07, 2021 0.3744 0.3786 0.3240 0.3443 100,866 -0.01(-2.71%)
Jul 06, 2021 0.3560 0.3623 0.3400 0.3539 45,461 -0.00(-0.53%)
Jul 02, 2021 0.3550 0.3600 0.3464 0.3558 35,069 -0.00(-1.17%)
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.