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 )

0.0630 -0.0035 (-5.26%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 0.6295 0.6500 0.5200 0.5700 389,200 -0.05(-7.44%)
Feb 25, 2021 0.6806 0.7000 0.5800 0.6158 294,951 -0.06(-9.52%)
Feb 24, 2021 0.6800 0.6806 0.6500 0.6806 127,669 -0.02(-2.80%)
Feb 23, 2021 0.7126 0.7256 0.6500 0.7002 312,195 -0.02(-3.18%)
Feb 22, 2021 0.9177 1.000 0.7004 0.7232 170,667 -0.01(-1.87%)
Feb 19, 2021 0.7500 0.7900 0.7060 0.7370 262,600 -0.03(-4.29%)
Feb 18, 2021 0.8564 0.8666 0.7500 0.7700 93,249 -0.08(-9.41%)
Feb 17, 2021 0.8654 0.9000 0.7662 0.8500 267,561 -0.00(-0.19%)
Feb 16, 2021 0.7500 0.9073 0.7369 0.8516 410,033 +0.13(+17.46%)
Feb 12, 2021 0.6575 0.7355 0.6291 0.7250 1,105,600 +0.08(+12.40%)
Feb 11, 2021 0.6840 0.6996 0.6300 0.6450 241,321 -0.01(-0.77%)
Feb 10, 2021 0.6800 0.7300 0.6351 0.6500 352,470 +0.01(+1.56%)
Feb 09, 2021 0.6162 0.6667 0.6000 0.6400 356,085 +0.01(+1.80%)
Feb 08, 2021 0.6588 0.6611 0.6120 0.6287 247,931 -0.02(-3.28%)
Feb 05, 2021 0.6388 0.6576 0.6192 0.6500 165,200 +0.03(+4.84%)
Feb 04, 2021 0.6562 0.6562 0.6064 0.6200 214,567 -0.02(-3.19%)
Feb 03, 2021 0.6727 0.6727 0.6300 0.6404 324,575 +0.01(+0.80%)
Feb 02, 2021 0.6800 0.6948 0.6183 0.6353 99,244 -0.01(-2.26%)
Feb 01, 2021 0.6513 0.6723 0.5897 0.6500 153,147 -0.01(-1.52%)
Jan 29, 2021 0.6600 0.7400 0.6242 0.6600 145,300 -0.02(-2.93%)
Jan 28, 2021 0.6907 0.7424 0.6200 0.6799 152,039 -0.04(-5.73%)
Jan 27, 2021 0.6401 0.7595 0.5528 0.7212 336,508 +0.07(+10.73%)
Jan 26, 2021 0.5400 0.7064 0.5400 0.6513 156,073 -0.02(-3.38%)
Jan 25, 2021 0.7131 0.7212 0.6428 0.6741 305,180 -0.04(-5.87%)
Jan 22, 2021 0.6763 0.7183 0.6763 0.7161 122,100 +0.01(+1.46%)
Jan 21, 2021 0.7063 0.7081 0.6402 0.7058 211,264 +0.02(+3.04%)
Jan 20, 2021 0.6273 0.7073 0.6000 0.6850 519,176 +0.08(+13.22%)
Jan 19, 2021 0.5600 0.6100 0.5400 0.6050 189,890 +0.06(+11.52%)
Jan 15, 2021 0.5400 0.5600 0.5319 0.5425 124,900 -0.00(-0.22%)
Jan 14, 2021 0.5150 0.5728 0.5000 0.5437 203,084 +0.00(+0.69%)
Jan 13, 2021 0.5172 0.5615 0.5156 0.5400 286,184 +0.04(+8.00%)
Jan 12, 2021 0.5000 0.5128 0.4610 0.5000 239,829 +0.05(+9.96%)
Jan 11, 2021 0.4480 0.4634 0.4048 0.4547 138,801 +0.03(+5.89%)
Jan 08, 2021 0.3828 0.4873 0.3828 0.4294 173,400 -0.03(-6.45%)
Jan 07, 2021 0.4500 0.5000 0.4402 0.4590 219,405 +0.02(+4.32%)
Jan 06, 2021 0.4252 0.4446 0.4150 0.4400 215,811 +0.04(+9.32%)
Jan 05, 2021 0.4000 0.4189 0.3900 0.4025 133,875 +0.01(+2.52%)
Jan 04, 2021 0.4067 0.4067 0.3535 0.3926 197,800 +0.00(+0.67%)
Dec 31, 2020 0.3900 0.3900 0.3900 367,750 -0.02(-4.76%)
Dec 30, 2020 0.3800 0.4095 0.3800 0.4095 367,750 +0.03(+9.20%)
Dec 29, 2020 0.3712 0.3900 0.3613 0.3750 248,473 +0.02(+6.50%)
Dec 28, 2020 0.3700 0.4000 0.3400 0.3521 34,409 -0.01(-2.73%)
Dec 24, 2020 0.3662 0.3700 0.3550 0.3620 41,500 +0.00(+0.75%)
Dec 23, 2020 0.3468 0.3593 0.3329 0.3593 177,365 +0.02(+4.97%)
Dec 22, 2020 0.3544 0.3544 0.3309 0.3423 84,509 -0.00(-0.12%)
Dec 21, 2020 0.4246 0.4246 0.3369 0.3427 198,262 -0.01(-2.09%)
Dec 18, 2020 0.2844 0.3600 0.2844 0.3500 64,400 +0.00(+0.03%)
Dec 17, 2020 0.3500 0.3600 0.3251 0.3499 164,311 +0.00(+1.07%)
Dec 16, 2020 0.2685 0.3575 0.2685 0.3462 107,819 -0.01(-1.54%)
Dec 15, 2020 0.3600 0.3600 0.3338 0.3516 40,259 +0.01(+1.94%)
Dec 14, 2020 0.3593 0.3641 0.3155 0.3449 70,356 -0.02(-5.25%)
Dec 11, 2020 0.4389 0.4389 0.3500 0.3640 68,300 -0.01(-2.36%)
Dec 10, 2020 0.3800 0.3880 0.3550 0.3728 71,232 -0.02(-3.92%)
Dec 09, 2020 0.3510 0.4179 0.3510 0.3880 327,721 +0.04(+10.54%)
Dec 08, 2020 0.3419 0.3550 0.3111 0.3510 28,083 +0.00(+0.29%)
Dec 07, 2020 0.3275 0.3500 0.3275 0.3500 39,728 +0.01(+2.37%)
Dec 04, 2020 0.3400 0.3419 0.3300 0.3419 120,500 +0.00(+0.56%)
Dec 03, 2020 0.3300 0.3400 0.3200 0.3400 11,103 +0.00(+0.00%)
Dec 02, 2020 0.3418 0.3494 0.3250 0.3400 42,715 +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.