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 (%)
Oct 31, 2018 0.4679 0.4902 0.3932 0.4533 32,096 -0.02(-3.55%)
Oct 30, 2018 0.4358 0.4842 0.4000 0.4700 163,990 -0.08(-14.62%)
Oct 29, 2018 0.5829 0.5829 0.4943 0.5505 71,589 -0.03(-5.57%)
Oct 26, 2018 0.5350 0.5879 0.5006 0.5830 58,600 +0.04(+7.29%)
Oct 25, 2018 0.5467 0.5467 0.4969 0.5434 29,955 -0.02(-3.55%)
Oct 24, 2018 0.5868 0.5868 0.5200 0.5634 4,622 -0.02(-3.40%)
Oct 23, 2018 0.5515 0.5832 0.5012 0.5832 70,270 -0.01(-1.39%)
Oct 22, 2018 0.5857 0.6100 0.5539 0.5914 23,550 -0.04(-5.81%)
Oct 19, 2018 0.5754 0.6664 0.5754 0.6279 74,800 +0.06(+10.47%)
Oct 18, 2018 0.5200 0.5684 0.5100 0.5684 39,335 +0.05(+9.31%)
Oct 17, 2018 0.5250 0.5345 0.4905 0.5200 56,834 -0.04(-6.93%)
Oct 16, 2018 0.5664 0.5742 0.5100 0.5587 36,637 -0.01(-1.90%)
Oct 15, 2018 0.5810 0.6280 0.5494 0.5695 197,248 -0.00(-0.09%)
Oct 12, 2018 0.5404 0.5700 0.5243 0.5700 131,900 +0.00(+0.00%)
Oct 11, 2018 0.6950 0.6950 0.5126 0.5700 232,302 -0.15(-20.83%)
Oct 10, 2018 0.5500 0.7500 0.5100 0.7200 767,061 +0.27(+58.84%)
Oct 09, 2018 0.4517 0.4780 0.4517 0.4533 30,604 -0.01(-1.71%)
Oct 08, 2018 0.4680 0.4736 0.4456 0.4612 10,100 -0.02(-4.22%)
Oct 05, 2018 0.4840 0.4947 0.4700 0.4815 104,400 +0.01(+2.45%)
Oct 04, 2018 0.4526 0.4800 0.4386 0.4700 47,030 +0.05(+12.63%)
Oct 03, 2018 0.3929 0.4463 0.3929 0.4173 9,822 +0.01(+2.83%)
Oct 02, 2018 0.4235 0.4235 0.4058 0.4058 4,514 -0.01(-3.01%)
Oct 01, 2018 0.4003 0.4184 0.3681 0.4184 33,695 +0.03(+8.17%)
Sep 28, 2018 0.3877 0.3968 0.3520 0.3868 8,400 -0.02(-5.66%)
Sep 27, 2018 0.3534 0.4166 0.3363 0.4100 20,373 +0.06(+17.14%)
Sep 26, 2018 0.3600 0.3600 0.3480 0.3500 6,900 -0.03(-6.91%)
Sep 25, 2018 0.3760 0.3760 0.3760 84 +0.00(+0.00%)
Sep 24, 2018 0.3376 0.3966 0.3376 0.3760 29,506 -0.00(-0.27%)
Sep 21, 2018 0.3900 0.3973 0.3345 0.3770 54,300 -0.02(-5.75%)
Sep 20, 2018 0.4200 0.4300 0.3927 0.4000 24,290 -0.01(-2.44%)
Sep 19, 2018 0.4297 0.5506 0.4100 0.4100 55,349 +0.01(+1.56%)
Sep 18, 2018 0.4077 0.4266 0.4037 0.4037 18,846 +0.03(+9.43%)
Sep 17, 2018 0.3995 0.3995 0.3243 0.3689 1,522 -0.02(-6.28%)
Sep 14, 2018 0.4077 0.4077 0.3508 0.3936 6,800 -0.01(-1.60%)
Sep 13, 2018 0.3400 0.4000 0.3400 0.4000 29,100 +0.02(+6.52%)
Sep 12, 2018 0.3400 0.3794 0.3400 0.3755 3,155 +0.06(+17.53%)
Sep 11, 2018 0.3201 0.3238 0.3195 0.3195 1,136 -0.00(-0.16%)
Sep 10, 2018 0.3789 0.3789 0.3200 0.3200 5,548 -0.05(-14.53%)
Sep 07, 2018 0.3094 0.3744 0.2987 0.3744 37,400 +0.01(+2.89%)
Sep 06, 2018 0.3589 0.3639 0.3132 0.3639 26,870 +0.01(+2.10%)
Sep 05, 2018 0.3650 0.3683 0.3551 0.3564 26,930 -0.01(-3.68%)
Sep 04, 2018 0.3967 0.3968 0.3600 0.3700 10,559 -0.00(-0.08%)
Aug 31, 2018 0.3703 0.3703 0.3703 0 -0.00(-0.94%)
Aug 30, 2018 0.3838 0.3838 0.3738 0.3738 15,000 -0.01(-3.81%)
Aug 29, 2018 0.3931 0.3931 0.3886 0.3886 4,650 +0.01(+1.94%)
Aug 28, 2018 0.3615 0.3812 0.3600 0.3812 2,286 +0.02(+5.89%)
Aug 27, 2018 0.3656 0.3910 0.3600 0.3600 31,105 +0.01(+2.86%)
Aug 24, 2018 0.3434 0.3500 0.3400 0.3500 29,900 +0.04(+12.72%)
Aug 23, 2018 0.3356 0.3394 0.3105 0.3105 10,035 +0.02(+8.72%)
Aug 22, 2018 0.2856 0.2856 0.2856 0.2856 1,058 -0.02(-6.79%)
Aug 21, 2018 0.3064 0.3064 0.3064 0.3064 252 +0.02(+6.09%)
Aug 20, 2018 0.2960 0.2960 0.2888 0.2888 10,275 -0.01(-2.43%)
Aug 17, 2018 0.2600 0.2960 0.2600 0.2960 9,400 +0.01(+2.74%)
Aug 16, 2018 0.2915 0.2915 0.2850 0.2881 2,495 +0.01(+3.11%)
Aug 15, 2018 0.2794 0.2794 0.2794 0.2794 200 -0.02(-5.83%)
Aug 14, 2018 0.2927 0.2967 0.2927 0.2967 6,960 -0.00(-0.87%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 500 +0.02(+5.91%)
Aug 10, 2018 0.2801 0.3118 0.2801 0.2826 4,500 -0.03(-9.86%)
Aug 09, 2018 0.3135 0.3135 0.3135 60 +0.00(+0.00%)
Aug 08, 2018 0.3241 0.3241 0.3135 0.3135 11,150 +0.03(+9.73%)
Aug 07, 2018 0.2857 0.2857 0.2857 91 +0.00(+0.00%)
Aug 02, 2018 0.2857 0.2857 0.2857 0 -0.00(-0.10%)
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.