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 (%)
Mar 31, 2020 0.2460 0.2460 0.1993 0.1993 202,603 -0.04(-16.89%)
Mar 30, 2020 0.1500 0.2398 0.1500 0.2398 204,408 +0.03(+14.19%)
Mar 27, 2020 0.2887 0.2887 0.1972 0.2100 111,000 -0.01(-4.55%)
Mar 26, 2020 0.1500 0.3000 0.1500 0.2200 72,454 +0.03(+13.99%)
Mar 25, 2020 0.2100 0.2219 0.1800 0.1930 158,306 -0.03(-13.99%)
Mar 24, 2020 0.1700 0.2268 0.1700 0.2244 39,598 +0.02(+10.05%)
Mar 23, 2020 0.2420 0.2456 0.1500 0.2039 111,004 -0.02(-7.32%)
Mar 20, 2020 0.2400 0.2640 0.1965 0.2200 59,600 -0.02(-8.56%)
Mar 19, 2020 0.1700 0.2694 0.1700 0.2406 110,230 +0.07(+41.70%)
Mar 18, 2020 0.1700 0.1850 0.1552 0.1698 181,896 -0.02(-10.63%)
Mar 17, 2020 0.1828 0.1936 0.1700 0.1900 134,742 +0.02(+11.76%)
Mar 16, 2020 0.1800 0.2038 0.1538 0.1700 100,995 -0.02(-10.53%)
Mar 13, 2020 0.1600 0.2300 0.1600 0.1900 124,400 +0.01(+3.04%)
Mar 12, 2020 0.2500 0.2500 0.1701 0.1844 161,550 -0.04(-18.59%)
Mar 11, 2020 0.2500 0.2608 0.2095 0.2265 79,501 -0.02(-7.55%)
Mar 10, 2020 0.2558 0.2782 0.2378 0.2450 80,998 +0.01(+2.08%)
Mar 09, 2020 0.2700 0.3000 0.2254 0.2400 214,836 -0.05(-17.24%)
Mar 06, 2020 0.3200 0.3200 0.2700 0.2900 90,800 -0.03(-8.83%)
Mar 05, 2020 0.3300 0.3353 0.3001 0.3181 2,242 -0.01(-4.47%)
Mar 04, 2020 0.3104 0.3389 0.3000 0.3330 88,735 +0.03(+8.26%)
Mar 03, 2020 0.3315 0.3315 0.3000 0.3076 43,735 -0.01(-3.30%)
Mar 02, 2020 0.3205 0.3205 0.3000 0.3181 107,125 -0.01(-3.61%)
Feb 28, 2020 0.2910 0.3342 0.2900 0.3300 62,200 +0.04(+14.19%)
Feb 27, 2020 0.2900 0.3024 0.2700 0.2890 103,247 -0.01(-3.63%)
Feb 26, 2020 0.3230 0.3230 0.2733 0.2999 115,477 -0.00(-0.37%)
Feb 25, 2020 0.3313 0.3313 0.3000 0.3010 69,451 -0.01(-2.11%)
Feb 24, 2020 0.3190 0.3285 0.2898 0.3075 36,374 -0.01(-4.21%)
Feb 21, 2020 0.3345 0.3441 0.3200 0.3210 47,200 -0.01(-2.73%)
Feb 20, 2020 0.3151 0.4000 0.3151 0.3300 46,534 -0.01(-4.13%)
Feb 19, 2020 0.3460 0.3460 0.3200 0.3442 30,158 +0.02(+4.88%)
Feb 18, 2020 0.3102 0.3598 0.3102 0.3282 75,887 -0.00(-0.55%)
Feb 14, 2020 0.3250 0.3625 0.3200 0.3300 80,300 +0.00(+0.00%)
Feb 13, 2020 0.3400 0.3746 0.3132 0.3300 224,888 -0.02(-5.61%)
Feb 12, 2020 0.3658 0.3658 0.3387 0.3496 29,196 -0.00(-0.11%)
Feb 11, 2020 0.3676 0.3676 0.3159 0.3500 99,717 -0.02(-4.19%)
Feb 10, 2020 0.3781 0.3781 0.3400 0.3653 39,679 -0.01(-1.83%)
Feb 07, 2020 0.3600 0.3763 0.3500 0.3721 66,700 -0.00(-0.98%)
Feb 06, 2020 0.3456 0.4000 0.3456 0.3758 49,985 +0.01(+1.57%)
Feb 05, 2020 0.3700 0.3898 0.3650 0.3700 41,972 -0.01(-1.33%)
Feb 04, 2020 0.3600 0.3974 0.3600 0.3750 14,850 -0.00(-1.24%)
Feb 03, 2020 0.3650 0.3897 0.3600 0.3797 10,401 -0.00(-0.60%)
Jan 31, 2020 0.4246 0.4246 0.3500 0.3820 13,700 -0.03(-8.33%)
Jan 30, 2020 0.3798 0.4167 0.3540 0.4167 11,927 +0.04(+9.66%)
Jan 29, 2020 0.3977 0.3977 0.3650 0.3800 9,729 -0.01(-3.31%)
Jan 28, 2020 0.4073 0.4082 0.3750 0.3930 33,697 -0.02(-5.23%)
Jan 27, 2020 0.3300 0.4243 0.3300 0.4147 23,131 +0.00(+1.10%)
Jan 24, 2020 0.4400 0.4400 0.3750 0.4102 21,000 +0.01(+2.55%)
Jan 23, 2020 0.4011 0.4227 0.3600 0.4000 46,522 -0.01(-2.10%)
Jan 22, 2020 0.5988 0.5988 0.4000 0.4086 34,024 -0.01(-2.25%)
Jan 21, 2020 0.4165 0.4450 0.4000 0.4180 28,835 -0.01(-2.06%)
Jan 17, 2020 0.3900 0.4395 0.3900 0.4268 48,000 +0.03(+7.24%)
Jan 16, 2020 0.5443 0.5443 0.3980 0.3980 65,565 -0.01(-2.21%)
Jan 15, 2020 0.4124 0.4397 0.3600 0.4070 144,773 -0.01(-1.26%)
Jan 14, 2020 0.4000 0.4400 0.3300 0.4122 121,903 +0.05(+14.53%)
Jan 13, 2020 0.3744 0.3744 0.3349 0.3599 42,234 +0.01(+3.84%)
Jan 10, 2020 0.3800 0.3800 0.3350 0.3466 84,200 -0.03(-8.74%)
Jan 09, 2020 0.3500 0.3799 0.3500 0.3798 44,326 +0.03(+7.38%)
Jan 08, 2020 0.3700 0.3700 0.3500 0.3537 122,294 -0.02(-4.46%)
Jan 07, 2020 0.3610 0.4032 0.3400 0.3702 219,809 -0.04(-10.56%)
Jan 06, 2020 0.3600 0.4490 0.3600 0.4139 70,875 +0.01(+3.47%)
Jan 03, 2020 0.4570 0.4570 0.4000 0.4000 88,000 -0.04(-8.45%)
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.