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 (%)
May 29, 2020 0.3799 0.3799 0.3500 0.3700 32,900 +0.02(+5.71%)
May 28, 2020 0.3700 0.3800 0.3400 0.3500 26,627 -0.03(-7.89%)
May 27, 2020 0.3800 0.3800 0.3500 0.3800 48,665 -0.01(-2.19%)
May 26, 2020 0.4686 0.4686 0.3814 0.3885 45,466 -0.02(-5.24%)
May 22, 2020 0.3400 0.4100 0.3400 0.4100 45,200 +0.05(+13.89%)
May 21, 2020 0.3919 0.3921 0.3463 0.3600 32,351 -0.03(-7.69%)
May 20, 2020 0.3900 0.3900 0.3700 0.3900 18,822 +0.00(+0.13%)
May 19, 2020 0.4000 0.4179 0.3662 0.3895 8,781 +0.01(+2.50%)
May 18, 2020 0.3210 0.4000 0.3210 0.3800 56,838 -0.02(-4.86%)
May 15, 2020 0.4000 0.4000 0.3697 0.3994 20,400 +0.03(+8.03%)
May 14, 2020 0.3677 0.4040 0.3478 0.3697 81,866 -0.03(-7.39%)
May 13, 2020 0.3975 0.3999 0.3754 0.3992 11,114 -0.00(-0.20%)
May 12, 2020 0.4000 0.4057 0.3800 0.4000 91,480 +0.01(+2.56%)
May 11, 2020 0.3923 0.4005 0.3775 0.3900 71,105 -0.00(-0.03%)
May 08, 2020 0.4070 0.4500 0.3695 0.3901 120,900 -0.02(-4.27%)
May 07, 2020 0.4025 0.4498 0.4000 0.4075 30,504 -0.03(-7.39%)
May 06, 2020 0.4560 0.4711 0.4219 0.4400 67,445 -0.01(-1.90%)
May 05, 2020 0.4100 0.4900 0.4100 0.4485 139,184 +0.07(+18.03%)
May 04, 2020 0.3900 0.4000 0.3588 0.3800 57,302 -0.01(-3.41%)
May 01, 2020 0.4448 0.4565 0.3599 0.3934 337,500 -0.08(-16.79%)
Apr 30, 2020 0.4757 0.5000 0.4500 0.4728 24,654 -0.02(-4.19%)
Apr 29, 2020 0.1600 0.5100 0.1600 0.4935 81,587 -0.01(-1.30%)
Apr 28, 2020 0.5057 0.5099 0.4600 0.5000 63,808 +0.02(+4.17%)
Apr 27, 2020 0.5300 0.5300 0.4600 0.4800 98,245 -0.02(-4.00%)
Apr 24, 2020 0.4800 0.5000 0.4102 0.5000 278,700 +0.02(+4.19%)
Apr 23, 2020 0.5100 0.5100 0.4601 0.4799 235,957 -0.01(-1.05%)
Apr 22, 2020 0.4184 0.5100 0.4184 0.4850 269,945 +0.10(+26.57%)
Apr 21, 2020 0.3100 0.4100 0.3051 0.3832 168,981 +0.07(+23.61%)
Apr 20, 2020 0.3000 0.3223 0.3000 0.3100 46,915 +0.01(+3.33%)
Apr 17, 2020 0.2557 0.3194 0.2557 0.3000 128,600 +0.05(+20.00%)
Apr 16, 2020 0.2300 0.2500 0.2300 0.2500 130,002 +0.03(+13.64%)
Apr 15, 2020 0.2187 0.2200 0.2150 0.2200 50,020 +0.00(+0.05%)
Apr 14, 2020 0.2170 0.2200 0.2005 0.2199 21,247 +0.00(+1.34%)
Apr 13, 2020 0.2203 0.2203 0.1967 0.2170 35,316 +0.02(+8.50%)
Apr 09, 2020 0.2692 0.2692 0.2000 0.2000 95,900 +0.00(+0.00%)
Apr 08, 2020 0.1850 0.2110 0.1850 0.2000 23,065 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2100 0.1860 0.2000 59,448 +0.01(+6.84%)
Apr 06, 2020 0.1933 0.2137 0.1700 0.1872 165,635 -0.01(-3.95%)
Apr 03, 2020 0.2200 0.2300 0.1844 0.1949 35,300 -0.04(-15.26%)
Apr 02, 2020 0.1700 0.2300 0.1700 0.2300 55,333 +0.05(+28.21%)
Apr 01, 2020 0.2727 0.2727 0.1771 0.1794 98,024 -0.02(-9.98%)
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%)
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.