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 )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 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 (%)
May 17, 2024 0.0755 0.0755 0.0755 0.0755 500 -0.00(-5.63%)
May 16, 2024 0.0725 0.0800 0.0725 0.0800 81,716 +0.00(+0.00%)
May 15, 2024 0.0740 0.0800 0.0677 0.0800 107,960 +0.00(+0.00%)
May 14, 2024 0.0713 0.0800 0.0707 0.0800 22,100 +0.00(+0.00%)
May 13, 2024 0.0800 0.0800 0.0726 0.0800 2,386 +0.01(+10.04%)
May 10, 2024 0.0696 0.0800 0.0696 0.0727 6,451 +0.00(+2.11%)
May 09, 2024 0.0741 0.0741 0.0675 0.0712 23,820 -0.00(-3.52%)
May 08, 2024 0.0760 0.0760 0.0700 0.0738 29,131 -0.01(-9.00%)
May 07, 2024 0.0811 0.0811 0.0700 0.0811 58,545 +0.01(+9.74%)
May 06, 2024 0.0750 0.0824 0.0707 0.0739 244,005 -0.00(-3.27%)
May 03, 2024 0.0727 0.0781 0.0680 0.0764 55,009 +0.00(+5.38%)
May 02, 2024 0.0824 0.0824 0.0725 0.0725 6,300 +0.00(+3.57%)
May 01, 2024 0.0808 0.0852 0.0700 0.0700 144,169 -0.02(-17.94%)
Apr 30, 2024 0.0794 0.0853 0.0650 0.0853 364,485 +0.01(+7.84%)
Apr 29, 2024 0.0673 0.0791 0.0596 0.0791 6,100 -0.00(-0.38%)
Apr 26, 2024 0.0646 0.0794 0.0595 0.0794 14,100 +0.01(+13.43%)
Apr 25, 2024 0.0700 0.0700 0.0641 0.0700 3,200 +0.01(+11.11%)
Apr 24, 2024 0.0650 0.0700 0.0630 0.0630 31,175 -0.00(-5.26%)
Apr 23, 2024 0.0597 0.0700 0.0595 0.0665 219,250 -0.01(-10.74%)
Apr 22, 2024 0.0775 0.0775 0.0578 0.0745 4,620 -0.00(-1.97%)
Apr 19, 2024 0.0640 0.0780 0.0600 0.0760 35,450 +0.01(+21.02%)
Apr 18, 2024 0.0629 0.0795 0.0628 0.0628 63,355 -0.02(-21.50%)
Apr 17, 2024 0.0676 0.0800 0.0654 0.0800 53,420 +0.02(+23.84%)
Apr 16, 2024 0.0612 0.0676 0.0603 0.0646 176,625 -0.00(-4.44%)
Apr 15, 2024 0.0740 0.0752 0.0421 0.0676 450,792 -0.01(-8.65%)
Apr 12, 2024 0.0793 0.0793 0.0700 0.0740 70,352 -0.00(-1.33%)
Apr 11, 2024 0.0721 0.0784 0.0706 0.0750 101,850 +0.00(+0.00%)
Apr 10, 2024 0.0774 0.0774 0.0725 0.0750 20,418 +0.01(+10.29%)
Apr 09, 2024 0.0685 0.0835 0.0668 0.0680 103,220 -0.01(-13.38%)
Apr 08, 2024 0.0785 0.0785 0.0785 0.0785 769 +0.01(+7.24%)
Apr 05, 2024 0.0782 0.0850 0.0732 0.0732 2,500 -0.01(-15.38%)
Apr 04, 2024 0.0799 0.0865 0.0750 0.0865 287,214 +0.00(+1.05%)
Apr 03, 2024 0.0631 0.0856 0.0631 0.0856 121,213 +0.02(+29.50%)
Apr 02, 2024 0.0885 0.0885 0.0661 0.0661 33,548 -0.01(-8.32%)
Apr 01, 2024 0.0783 0.0870 0.0721 0.0721 3,810 -0.00(-1.23%)
Mar 28, 2024 0.0730 0.0891 0.0665 0.0730 147,475 -0.01(-17.05%)
Mar 27, 2024 0.0790 0.0880 0.0700 0.0880 24,025 +0.00(+0.00%)
Mar 26, 2024 0.0790 0.0880 0.0790 0.0880 94,950 -0.01(-6.38%)
Mar 25, 2024 0.0760 0.0940 0.0760 0.0940 33,137 -0.00(-1.05%)
Mar 22, 2024 0.0826 0.0950 0.0750 0.0950 172,050 +0.01(+7.95%)
Mar 21, 2024 0.0885 0.0890 0.0747 0.0880 296,500 -0.00(-1.12%)
Mar 20, 2024 0.0857 0.0890 0.0818 0.0890 116,450 +0.01(+8.01%)
Mar 19, 2024 0.0698 0.0824 0.0657 0.0824 252,910 +0.01(+16.88%)
Mar 18, 2024 0.0594 0.0787 0.0594 0.0705 131,075 -0.01(-8.44%)
Mar 15, 2024 0.0690 0.0770 0.0600 0.0770 119,675 -0.00(-1.28%)
Mar 14, 2024 0.0701 0.0780 0.0650 0.0780 143,641 +0.00(+2.90%)
Mar 13, 2024 0.0786 0.0823 0.0726 0.0758 218,510 -0.01(-7.90%)
Mar 12, 2024 0.0787 0.0823 0.0705 0.0823 60,000 +0.01(+7.72%)
Mar 11, 2024 0.0809 0.0822 0.0762 0.0764 153,594 -0.00(-3.90%)
Mar 08, 2024 0.0666 0.0795 0.0650 0.0795 202,800 +0.01(+8.90%)
Mar 07, 2024 0.0790 0.0840 0.0700 0.0730 56,726 +0.00(+4.29%)
Mar 06, 2024 0.0745 0.0764 0.0700 0.0700 2,200 +0.01(+7.69%)
Mar 05, 2024 0.0743 0.0780 0.0592 0.0650 81,609 -0.02(-22.62%)
Mar 04, 2024 0.0646 0.0840 0.0592 0.0840 137,197 +0.01(+20.00%)
Mar 01, 2024 0.0665 0.0700 0.0591 0.0700 17,185 +0.00(+6.54%)
Feb 29, 2024 0.0700 0.0733 0.0646 0.0657 49,655 -0.01(-16.20%)
Feb 28, 2024 0.0696 0.0784 0.0696 0.0784 13,900 +0.01(+12.48%)
Feb 27, 2024 0.0784 0.0840 0.0697 0.0697 10,700 -0.00(-3.86%)
Feb 26, 2024 0.0585 0.0840 0.0585 0.0725 16,064 +0.00(+2.98%)
Feb 23, 2024 0.0704 0.0704 0.0704 0.0704 236 -0.00(-3.16%)
Feb 22, 2024 0.0730 0.0840 0.0704 0.0727 218,552 -0.01(-11.34%)
Feb 21, 2024 0.0776 0.0840 0.0774 0.0820 13,500 +0.00(+4.46%)
Feb 20, 2024 0.0760 0.0790 0.0751 0.0785 29,725 -0.00(-0.63%)
Feb 16, 2024 0.0832 0.0832 0.0779 0.0790 29,000 -0.00(-3.89%)
Feb 15, 2024 0.0840 0.0840 0.0822 0.0822 20,000 -0.00(-2.14%)
Feb 14, 2024 0.0780 0.0860 0.0700 0.0840 18,100 -0.00(-2.33%)
Feb 13, 2024 0.0860 0.0860 0.0776 0.0860 64,849 -0.00(-1.15%)
Feb 12, 2024 0.0870 0.0870 0.0831 0.0870 22,600 +0.00(+0.81%)
Feb 09, 2024 0.0880 0.0890 0.0800 0.0863 34,801 +0.00(+2.13%)
Feb 08, 2024 0.0848 0.0880 0.0840 0.0845 11,213 -0.00(-3.98%)
Feb 07, 2024 0.0890 0.0890 0.0755 0.0880 2,600 +0.00(+3.53%)
Feb 06, 2024 0.0701 0.0890 0.0701 0.0850 389,118 -0.00(-2.86%)
Feb 05, 2024 0.0875 0.0890 0.0800 0.0875 13,120 -0.00(-1.69%)
Feb 02, 2024 0.0890 0.0890 0.0771 0.0890 92,216 +0.01(+7.23%)
Feb 01, 2024 0.0746 0.0875 0.0740 0.0830 61,950 -0.00(-5.14%)
Jan 31, 2024 0.0875 0.0875 0.0875 0.0875 110 +0.01(+16.67%)
Jan 30, 2024 0.0711 0.0890 0.0711 0.0750 1,420 -0.01(-9.86%)
Jan 29, 2024 0.0890 0.0890 0.0709 0.0832 15,311 -0.01(-6.52%)
Jan 26, 2024 0.0795 0.0890 0.0790 0.0890 11,823 +0.01(+7.23%)
Jan 25, 2024 0.0695 0.0890 0.0695 0.0830 3,600 +0.00(+1.59%)
Jan 24, 2024 0.0830 0.0890 0.0750 0.0817 37,056 -0.00(-1.57%)
Jan 23, 2024 0.0830 0.0830 0.0830 0.0830 100 +0.01(+7.37%)
Jan 22, 2024 0.0748 0.0773 0.0748 0.0773 15,625 -0.01(-13.15%)
Jan 19, 2024 0.0762 0.0890 0.0670 0.0890 28,500 +0.01(+10.97%)
Jan 18, 2024 0.0737 0.0802 0.0723 0.0802 57,807 +0.00(+1.65%)
Jan 17, 2024 0.0670 0.0789 0.0670 0.0789 87,458 -0.00(-1.38%)
Jan 16, 2024 0.0799 0.0800 0.0660 0.0800 38,058 +0.00(+0.00%)
Jan 12, 2024 0.0751 0.0801 0.0610 0.0800 91,500 -0.00(-0.99%)
Jan 11, 2024 0.0808 0.0808 0.0808 0.0808 500 +0.01(+7.02%)
Jan 10, 2024 0.0814 0.0814 0.0755 0.0755 4,160 +0.01(+7.86%)
Jan 09, 2024 0.0824 0.0824 0.0700 0.0700 3,578 -0.01(-8.26%)
Jan 08, 2024 0.0781 0.0828 0.0763 0.0763 8,500 +0.00(+2.14%)
Jan 05, 2024 0.0770 0.0840 0.0734 0.0747 32,324 -0.00(-2.73%)
Jan 04, 2024 0.0799 0.0799 0.0700 0.0768 29,640 +0.00(+2.40%)
Jan 03, 2024 0.0700 0.0799 0.0700 0.0750 21,607 -0.00(-0.66%)
Jan 02, 2024 0.0731 0.0846 0.0708 0.0755 4,197 +0.00(+5.45%)
Dec 29, 2023 0.0752 0.0752 0.0610 0.0716 12,800 +0.01(+19.33%)
Dec 28, 2023 0.0616 0.0664 0.0600 0.0600 60,152 -0.00(-2.60%)
Dec 27, 2023 0.0567 0.0725 0.0567 0.0616 41,776 -0.00(-5.23%)
Dec 26, 2023 0.0735 0.0898 0.0501 0.0650 25,193 -0.02(-26.97%)
Dec 22, 2023 0.0760 0.0899 0.0760 0.0890 8,400 +0.01(+14.84%)
Dec 21, 2023 0.0650 0.0801 0.0650 0.0775 43,000 -0.01(-15.76%)
Dec 20, 2023 0.0538 0.0920 0.0538 0.0920 19,130 +0.00(+2.22%)
Dec 19, 2023 0.0900 0.0900 0.0719 0.0900 7,550 -0.00(-1.10%)
Dec 18, 2023 0.0670 0.0910 0.0670 0.0910 10,630 +0.00(+1.11%)
Dec 15, 2023 0.0566 0.0910 0.0566 0.0900 11,350 +0.02(+29.87%)
Dec 14, 2023 0.0875 0.0895 0.0693 0.0693 2,376 +0.01(+8.45%)
Dec 13, 2023 0.0588 0.0750 0.0550 0.0639 113,123 -0.01(-14.80%)
Dec 12, 2023 0.0750 0.0750 0.0600 0.0750 177,150 -0.01(-14.19%)
Dec 11, 2023 0.0615 0.0874 0.0601 0.0874 13,091 -0.00(-2.78%)
Dec 08, 2023 0.0899 0.0899 0.0899 0.0899 2,000 +0.01(+12.23%)
Dec 07, 2023 0.0801 0.0801 0.0801 0.0801 671 +0.00(+1.01%)
Dec 06, 2023 0.0640 0.0793 0.0640 0.0793 22,180 -0.01(-11.79%)
Dec 05, 2023 0.0715 0.0899 0.0674 0.0899 43,850 -0.00(-0.11%)
Dec 04, 2023 0.0900 0.0900 0.0716 0.0900 1,500 +0.01(+8.56%)
Dec 01, 2023 0.0722 0.0829 0.0722 0.0829 13,730 +0.01(+12.03%)
Nov 30, 2023 0.0640 0.0768 0.0640 0.0740 6,600 -0.01(-7.50%)
Nov 29, 2023 0.0799 0.0800 0.0720 0.0800 11,100 +0.01(+11.11%)
Nov 28, 2023 0.0661 0.0720 0.0661 0.0720 2,340 +0.00(+5.88%)
Nov 27, 2023 0.0696 0.0720 0.0640 0.0680 24,410 +0.00(+4.29%)
Nov 24, 2023 0.0652 0.0652 0.0652 0.0652 100 -0.01(-10.07%)
Nov 22, 2023 0.0900 0.0900 0.0680 0.0725 4,700 -0.00(-4.98%)
Nov 21, 2023 0.0875 0.0875 0.0763 0.0763 2,200 +0.01(+15.26%)
Nov 20, 2023 0.0800 0.0850 0.0662 0.0662 26,711 -0.02(-26.44%)
Nov 17, 2023 0.0777 0.0900 0.0777 0.0900 62,800 +0.02(+32.74%)
Nov 16, 2023 0.0778 0.0850 0.0678 0.0678 1,088 -0.00(-5.83%)
Nov 15, 2023 0.0925 0.0925 0.0720 0.0720 11,625 -0.00(-2.70%)
Nov 14, 2023 0.0740 0.0740 0.0652 0.0740 3,725 -0.00(-3.65%)
Nov 13, 2023 0.0768 0.0768 0.0768 0.0768 275 -0.00(-4.00%)
Nov 10, 2023 0.0900 0.0900 0.0740 0.0800 9,958 +0.00(+1.52%)
Nov 09, 2023 0.0700 0.0788 0.0700 0.0788 42,813 +0.01(+12.57%)
Nov 08, 2023 0.0788 0.0788 0.0700 0.0700 7,738 -0.00(-5.41%)
Nov 07, 2023 0.0823 0.0823 0.0700 0.0740 147,000 -0.01(-10.30%)
Nov 06, 2023 0.0700 0.0825 0.0700 0.0825 18,081 +0.00(+3.13%)
Nov 03, 2023 0.0700 0.0825 0.0700 0.0800 6,825 +0.00(+0.00%)
Nov 02, 2023 0.0741 0.0800 0.0700 0.0800 55,331 +0.00(+0.00%)
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.