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 )

0.0764 +0.0039 (+5.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jul 31, 2019 0.7250 0.7404 0.6472 0.6876 229,369 -0.04(-5.21%)
Jul 30, 2019 0.7000 0.7688 0.6900 0.7254 176,940 -0.01(-1.04%)
Jul 29, 2019 0.7416 0.7849 0.7234 0.7330 31,962 -0.05(-6.61%)
Jul 26, 2019 0.7798 0.7851 0.7500 0.7849 32,700 +0.01(+1.63%)
Jul 25, 2019 0.7292 0.7723 0.7292 0.7723 44,008 +0.01(+1.05%)
Jul 24, 2019 0.7238 0.7900 0.7100 0.7643 149,613 -0.04(-4.38%)
Jul 23, 2019 0.7912 0.8100 0.7392 0.7993 177,179 -0.02(-2.49%)
Jul 22, 2019 0.8064 0.8712 0.7500 0.8197 33,092 -0.01(-1.24%)
Jul 19, 2019 0.8340 0.8500 0.7838 0.8300 75,300 +0.00(+0.50%)
Jul 18, 2019 0.8000 0.8998 0.7835 0.8259 60,311 +0.02(+1.96%)
Jul 17, 2019 0.9160 0.9160 0.8000 0.8100 59,613 -0.06(-6.77%)
Jul 16, 2019 0.8543 0.8706 0.8100 0.8688 37,650 +0.04(+4.67%)
Jul 15, 2019 0.9000 0.9100 0.8250 0.8300 137,005 -0.05(-5.78%)
Jul 12, 2019 0.8657 0.9300 0.8280 0.8809 135,900 -0.06(-6.26%)
Jul 11, 2019 0.8800 0.9455 0.8760 0.9397 157,829 +0.04(+4.41%)
Jul 10, 2019 0.8800 0.9633 0.8800 0.9000 69,945 -0.05(-5.14%)
Jul 09, 2019 0.9499 0.9590 0.9000 0.9488 99,842 -0.02(-2.19%)
Jul 08, 2019 0.8698 0.9800 0.8698 0.9700 80,819 +0.00(+0.29%)
Jul 05, 2019 1.050 1.050 0.9150 0.9672 130,400 -0.08(-7.89%)
Jul 03, 2019 1.060 1.080 0.9718 1.050 33,100 +0.05(+5.00%)
Jul 02, 2019 1.030 1.080 0.9700 1.000 70,426 -0.05(-4.76%)
Jul 01, 2019 1.030 1.100 1.030 1.050 117,581 +0.02(+1.94%)
Jun 28, 2019 0.9220 1.060 0.9200 1.030 134,400 +0.11(+11.67%)
Jun 27, 2019 0.8750 0.9323 0.8750 0.9224 56,477 +0.02(+2.49%)
Jun 26, 2019 1.000 1.000 0.8737 0.9000 128,659 -0.06(-6.30%)
Jun 25, 2019 0.9900 1.040 0.9141 0.9605 90,055 -0.03(-2.98%)
Jun 24, 2019 1.020 1.100 0.9600 0.9900 69,516 -0.07(-6.60%)
Jun 21, 2019 1.005 1.070 0.9644 1.060 73,500 +0.04(+3.92%)
Jun 20, 2019 1.050 1.100 1.005 1.020 131,347 -0.04(-3.77%)
Jun 19, 2019 1.060 1.070 1.000 1.060 46,540 -0.02(-1.81%)
Jun 18, 2019 1.180 1.210 1.050 1.079 99,037 +0.02(+1.84%)
Jun 17, 2019 1.060 1.150 1.040 1.060 108,112 +0.01(+0.95%)
Jun 14, 2019 0.9572 1.050 0.8300 1.050 178,700 +0.19(+22.53%)
Jun 13, 2019 1.000 1.000 0.8569 0.8569 261,350 -0.13(-13.43%)
Jun 12, 2019 1.040 1.100 0.9500 0.9898 363,448 -0.10(-9.07%)
Jun 11, 2019 1.220 1.296 1.065 1.089 322,690 -0.13(-10.78%)
Jun 10, 2019 1.290 1.294 1.055 1.220 295,950 +0.14(+12.96%)
Jun 07, 2019 1.110 1.214 0.9950 1.080 662,400 -0.10(-8.47%)
Jun 06, 2019 1.350 1.350 1.139 1.180 704,276 -0.20(-14.49%)
Jun 05, 2019 1.590 1.630 1.330 1.380 362,819 -0.22(-13.75%)
Jun 04, 2019 1.709 1.730 1.569 1.600 167,916 -0.14(-8.05%)
Jun 03, 2019 1.770 1.770 1.700 1.740 18,187 +0.00(+0.00%)
May 31, 2019 1.750 1.780 1.690 1.740 49,600 -0.01(-0.57%)
May 30, 2019 1.680 1.770 1.590 1.750 82,658 +0.09(+5.42%)
May 29, 2019 1.600 1.660 1.469 1.660 138,715 +0.04(+2.47%)
May 28, 2019 1.660 1.700 1.560 1.620 148,844 -0.10(-5.81%)
May 24, 2019 1.720 1.780 1.670 1.720 54,100 +0.01(+0.58%)
May 23, 2019 1.670 1.780 1.640 1.710 67,986 +0.04(+2.40%)
May 22, 2019 1.800 1.840 1.650 1.670 294,372 -0.20(-10.70%)
May 21, 2019 1.975 2.020 1.820 1.870 116,413 -0.13(-6.50%)
May 20, 2019 1.865 2.020 1.750 2.000 43,951 -0.02(-0.99%)
May 17, 2019 1.910 2.075 1.910 2.020 115,600 -0.02(-0.97%)
May 16, 2019 2.000 2.040 1.850 2.040 141,056 +0.04(+1.98%)
May 15, 2019 1.885 2.070 1.881 2.000 122,956 -0.03(-1.48%)
May 14, 2019 2.100 2.140 2.010 2.030 194,255 -0.07(-3.15%)
May 13, 2019 2.050 2.150 1.970 2.096 195,500 +0.07(+3.25%)
May 10, 2019 1.880 2.030 1.840 2.030 243,300 +0.13(+7.07%)
May 09, 2019 1.700 1.980 1.580 1.896 256,477 +0.15(+8.34%)
May 08, 2019 1.800 1.890 1.730 1.750 150,876 +0.00(+0.00%)
May 07, 2019 1.800 1.800 1.680 1.750 179,600 +0.07(+4.17%)
May 06, 2019 1.690 1.740 1.600 1.680 119,841 -0.01(-0.70%)
May 03, 2019 1.690 1.930 1.555 1.692 562,300 -0.13(-7.04%)
May 02, 2019 1.720 1.871 1.695 1.820 467,528 +0.13(+7.69%)
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.