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 (CSE: BAMM )

0.1000 UNCHANGED
Official Closing Price Updated: 9:45 AM 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 (%)
Apr 30, 2021 0.6100 0.6200 0.5400 0.5700 199,300 -0.04(-6.56%)
Apr 29, 2021 0.6500 0.6500 0.6100 0.6100 65,663 +0.00(+0.00%)
Apr 28, 2021 0.5200 0.6400 0.5100 0.6100 306,107 +0.10(+19.61%)
Apr 27, 2021 0.5000 0.5200 0.4900 0.5100 121,961 +0.01(+2.00%)
Apr 26, 2021 0.5100 0.5200 0.4800 0.5000 44,412 -0.01(-1.96%)
Apr 23, 2021 0.5000 0.5200 0.5000 0.5100 112,200 +0.00(+0.00%)
Apr 22, 2021 0.5300 0.5600 0.4800 0.5100 168,559 -0.02(-3.77%)
Apr 21, 2021 0.5300 0.5500 0.5300 0.5300 33,788 -0.01(-1.85%)
Apr 20, 2021 0.5700 0.5700 0.5100 0.5400 131,178 -0.02(-3.57%)
Apr 19, 2021 0.5800 0.5800 0.5200 0.5600 98,961 +0.00(+0.00%)
Apr 16, 2021 0.5600 0.6000 0.5600 0.5600 60,900 +0.00(+0.00%)
Apr 15, 2021 0.5600 0.5600 0.5000 0.5600 154,934 +0.02(+3.70%)
Apr 14, 2021 0.5800 0.6100 0.5200 0.5400 156,464 -0.05(-8.47%)
Apr 13, 2021 0.5900 0.6000 0.5600 0.5900 125,664 -0.02(-3.28%)
Apr 12, 2021 0.6300 0.6500 0.5700 0.6100 100,688 -0.01(-1.61%)
Apr 09, 2021 0.6300 0.6500 0.6200 0.6200 37,600 -0.01(-1.59%)
Apr 08, 2021 0.6300 0.6600 0.6300 0.6300 153,061 -0.01(-1.56%)
Apr 07, 2021 0.6800 0.6800 0.6300 0.6400 26,527 -0.01(-1.54%)
Apr 06, 2021 0.7000 0.7000 0.6400 0.6500 86,800 +0.00(+0.00%)
Apr 05, 2021 0.7100 0.7200 0.6400 0.6500 76,327 -0.06(-8.45%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Mar 31, 2021 0.6800 0.6900 0.6700 0.6800 39,263 +0.01(+1.49%)
Mar 30, 2021 0.6700 0.6800 0.6500 0.6700 32,330 -0.03(-4.29%)
Mar 29, 2021 0.7300 0.7300 0.6200 0.7000 99,040 +0.02(+2.94%)
Mar 26, 2021 0.6800 0.6900 0.6400 0.6800 102,900 +0.01(+1.49%)
Mar 25, 2021 0.6200 0.6900 0.6200 0.6700 185,837 +0.00(+0.00%)
Mar 24, 2021 0.7100 0.7500 0.6500 0.6700 91,811 +0.01(+1.52%)
Mar 23, 2021 0.7600 0.7600 0.6600 0.6600 604,555 -0.06(-8.33%)
Mar 22, 2021 0.7800 0.7800 0.7200 0.7200 156,141 -0.05(-6.49%)
Mar 19, 2021 0.7600 0.7800 0.7600 0.7700 78,600 +0.00(+0.00%)
Mar 18, 2021 0.7800 0.7800 0.7500 0.7700 112,607 -0.01(-1.28%)
Mar 17, 2021 0.7700 0.7800 0.7400 0.7800 85,805 +0.05(+6.85%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7300 75,509 -0.02(-2.67%)
Mar 15, 2021 0.7800 0.7800 0.7400 0.7500 87,600 +0.00(+0.00%)
Mar 12, 2021 0.7500 0.7800 0.7400 0.7500 118,300 +0.01(+1.35%)
Mar 11, 2021 0.7400 0.7700 0.7300 0.7400 142,032 -0.01(-1.33%)
Mar 10, 2021 0.7200 0.7700 0.7100 0.7500 85,855 +0.04(+5.63%)
Mar 09, 2021 0.6600 0.7300 0.6500 0.7100 51,750 +0.05(+7.58%)
Mar 08, 2021 0.7200 0.7200 0.6500 0.6600 57,184 -0.02(-2.94%)
Mar 05, 2021 0.6500 0.7000 0.5500 0.6800 279,600 +0.03(+4.62%)
Mar 04, 2021 0.6600 0.7100 0.6200 0.6500 165,565 -0.07(-9.72%)
Mar 03, 2021 0.7500 0.7600 0.7100 0.7200 182,019 -0.03(-4.00%)
Mar 02, 2021 0.8000 0.8200 0.7400 0.7500 175,152 -0.04(-5.06%)
Mar 01, 2021 0.7400 0.8300 0.7300 0.7900 274,816 +0.07(+9.72%)
Feb 26, 2021 0.7800 0.8100 0.6500 0.7200 509,000 -0.04(-5.26%)
Feb 25, 2021 0.8300 0.8400 0.7300 0.7600 427,643 -0.08(-9.52%)
Feb 24, 2021 0.8500 0.8800 0.8000 0.8400 133,598 -0.02(-2.33%)
Feb 23, 2021 0.9200 0.9200 0.8300 0.8600 199,780 -0.05(-5.49%)
Feb 22, 2021 0.9000 1.000 0.9000 0.9100 177,828 -0.02(-2.15%)
Feb 19, 2021 0.9800 1.000 0.8900 0.9300 206,700 -0.05(-5.10%)
Feb 18, 2021 1.020 1.050 0.9400 0.9800 147,779 -0.08(-7.55%)
Feb 17, 2021 0.9500 1.080 0.9500 1.060 262,512 -0.05(-4.50%)
Feb 16, 2021 0.9200 1.140 0.9200 1.110 467,050 +0.18(+19.35%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 +0.12(+14.81%)
Feb 11, 2021 0.8800 0.8800 0.8000 0.8100 224,399 -0.02(-2.41%)
Feb 10, 2021 0.8700 0.9300 0.8000 0.8300 391,362 +0.01(+1.22%)
Feb 09, 2021 0.7700 0.8600 0.7600 0.8200 421,372 +0.03(+3.80%)
Feb 08, 2021 0.8200 0.8600 0.7600 0.7900 267,730 -0.04(-4.82%)
Feb 05, 2021 0.8400 0.8400 0.7900 0.8300 93,400 +0.04(+5.06%)
Feb 04, 2021 0.8200 0.8200 0.7900 0.7900 112,323 -0.01(-1.25%)
Feb 03, 2021 0.8200 0.8400 0.8000 0.8000 144,773 -0.01(-1.23%)
Feb 02, 2021 0.8500 0.8900 0.7900 0.8100 177,277 +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.